Reliance Industries Ltd (RELI)

  • Get free historical data for RELI. You'll find the closing price, open, high, low, change and %change of the %NAME_TRANS% share for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Select Exchange

Symbol Exchange Currency
RELI NSE INR Real-time RIGDl BATS Europe USD Delayed RELIc1:NS NSE INR Delayed RELIc2:NS NSE INR Delayed RELIc3:NS NSE INR Delayed RELIq London USD Real-time RELI BSE INR Delayed RELIq Frankfurt EUR Delayed RELIq Vienna EUR Real-time
2,319.00 -1.20 (-0.05%)
Close INR Disclaimer

RELI Historical Price

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
Feb 04, 2016 437.55 444.27 450.12 434.24 8.40M -0.85%
Feb 03, 2016 441.30 444.27 446.97 438.43 7.24M -1.97%
Feb 02, 2016 450.18 463.29 464.42 445.40 6.82M -2.83%
Feb 01, 2016 463.29 467.63 468.46 461.16 4.58M -0.49%
Jan 29, 2016 465.59 458.19 467.65 457.76 8.85M 1.82%
Jan 28, 2016 457.27 450.12 459.47 448.36 10.65M 1.76%
Jan 27, 2016 449.37 453.31 454.16 448.30 7.96M -0.46%
Jan 25, 2016 451.44 454.16 458.10 449.67 6.05M -0.02%
Jan 22, 2016 451.53 446.99 454.61 446.99 10.93M 2.03%
Jan 21, 2016 442.56 457.56 461.25 439.19 14.66M -2.03%
Jan 20, 2016 451.71 465.36 465.36 445.17 20.82M -3.74%
Jan 19, 2016 469.27 462.71 472.06 456.01 9.92M 2.63%
Jan 18, 2016 457.24 483.39 487.42 453.31 12.58M -5.26%
Jan 15, 2016 482.63 481.03 489.91 479.17 13.28M 1.10%
Jan 14, 2016 477.39 478.38 486.09 473.52 12.84M -1.41%
Jan 13, 2016 484.22 473.54 490.02 470.89 33.14M 3.00%
Jan 12, 2016 470.10 474.40 479.08 468.15 10.79M -0.59%
Jan 11, 2016 472.87 456.84 477.01 454.61 13.39M 2.52%
Jan 08, 2016 461.25 458.66 464.46 457.18 9.84M 1.23%
Jan 07, 2016 455.63 459.13 462.26 453.29 9.11M -1.84%
Jan 06, 2016 464.15 453.08 466.93 449.85 12.35M 2.69%
Jan 05, 2016 451.98 449.80 454.16 448.32 6.90M 0.99%
Jan 04, 2016 447.55 451.92 455.87 443.69 13.92M -1.98%
Jan 01, 2016 456.57 454.07 458.17 453.35 2.50M 0.07%
Dec 31, 2015 456.23 451.20 458.53 449.26 8.53M 1.01%
Dec 30, 2015 451.69 456.41 456.86 450.57 3.76M -1.07%
Dec 29, 2015 456.59 454.34 458.08 452.88 6.88M 0.50%
Dec 28, 2015 454.34 449.94 455.85 449.67 5.95M 0.98%
Dec 24, 2015 449.91 451.42 452.90 448.00 5.49M -0.33%
Dec 23, 2015 451.38 445.98 452.77 445.17 5.96M 1.67%
Dec 22, 2015 443.96 446.43 450.84 442.47 5.34M -0.48%
Dec 21, 2015 446.11 444.23 449.22 442.63 5.69M 0.02%
Dec 18, 2015 446.02 451.38 453.71 445.17 7.39M -1.76%
Dec 17, 2015 454.03 440.70 456.41 439.77 8.94M 3.17%
Dec 16, 2015 440.07 438.83 444.07 437.75 5.58M 0.28%
Dec 15, 2015 438.83 430.33 439.75 428.83 7.25M 2.18%
Dec 14, 2015 429.48 426.10 433.25 425.39 4.88M 0.23%
Dec 11, 2015 428.51 427.97 431.23 423.99 8.38M 0.27%
Dec 10, 2015 427.34 414.82 428.89 413.69 8.58M 3.76%
Dec 09, 2015 411.85 420.98 424.24 410.48 4.23M -2.66%
Dec 08, 2015 423.09 426.69 428.80 420.93 3.48M -1.17%
Dec 07, 2015 428.11 434.13 437.53 427.07 6.68M -1.39%
Dec 04, 2015 434.13 437.21 438.97 432.31 6.20M -1.20%
Dec 03, 2015 439.41 438.38 444.70 438.02 5.24M -0.08%
Dec 02, 2015 439.75 434.49 440.54 433.70 3.50M 1.25%
Dec 01, 2015 434.33 433.48 440.13 432.24 5.99M 0.00%
Nov 30, 2015 434.31 440.00 442.65 432.71 13.81M -1.35%
Nov 27, 2015 440.25 444.72 446.29 438.02 5.03M -0.97%
Nov 26, 2015 444.56 436.63 446.05 435.39 10.99M 2.16%
Nov 24, 2015 435.14 428.53 436.90 427.66 6.83M 1.46%
Nov 23, 2015 428.87 427.18 430.74 425.48 4.85M 0.73%
Nov 20, 2015 425.77 419.99 428.44 416.19 5.22M 1.29%
Nov 19, 2015 420.33 413.20 422.10 412.46 5.62M 2.49%
Nov 18, 2015 410.10 417.11 418.77 409.17 5.19M -1.70%
Nov 17, 2015 417.18 421.81 422.19 416.48 3.96M -0.70%
Nov 16, 2015 420.12 416.39 423.59 415.83 7.08M 0.13%
Nov 13, 2015 419.56 411.47 422.04 411.22 6.31M 0.50%
Nov 11, 2015 417.49 416.89 419.47 416.89 604.70K 0.62%
Nov 10, 2015 414.93 430.33 431.46 412.03 5.30M -4.00%
Nov 09, 2015 432.24 419.76 433.93 415.25 7.86M 0.93%
Nov 06, 2015 428.26 422.44 429.32 421.74 3.86M 1.69%
Nov 05, 2015 421.16 426.73 427.63 419.54 4.97M -1.55%
Nov 04, 2015 427.77 435.28 438.43 425.48 4.63M -1.64%
Nov 03, 2015 434.92 433.14 436.38 432.24 5.25M 0.77%
Nov 02, 2015 431.59 426.73 432.35 425.03 3.33M 1.28%
Oct 30, 2015 426.15 423.63 429.84 422.73 6.17M 0.71%
Oct 29, 2015 423.14 420.89 424.94 420.42 6.13M 0.43%
Oct 28, 2015 421.32 421.29 424.89 418.15 5.52M -0.27%
Oct 27, 2015 422.48 422.15 426.40 421.52 5.35M -0.35%
Oct 26, 2015 423.97 432.53 433.03 423.27 5.05M -1.34%
Oct 23, 2015 429.72 433.46 437.55 423.20 5.61M 0.07%
Oct 21, 2015 429.43 429.66 438.34 428.53 6.65M -0.18%
Oct 20, 2015 430.20 433.93 434.69 428.53 8.35M -0.70%
Oct 19, 2015 433.25 423.14 434.15 423.14 15.46M 5.63%
Oct 16, 2015 410.16 406.72 411.36 406.36 7.04M 0.94%
Oct 15, 2015 406.36 408.16 409.65 404.75 4.18M 0.08%
Oct 14, 2015 406.03 402.81 406.95 401.98 3.69M 1.05%
Oct 13, 2015 401.82 397.98 403.04 397.01 2.84M 0.21%
Oct 12, 2015 400.99 399.30 405.42 399.30 2.87M 0.50%
Oct 09, 2015 399.01 402.02 407.15 396.38 4.30M -0.20%
Oct 08, 2015 399.80 411.40 411.40 398.52 4.96M -2.70%
Oct 07, 2015 410.91 402.32 412.82 400.65 5.31M 1.76%
Oct 06, 2015 403.82 402.74 404.93 398.29 5.69M 1.13%
Oct 05, 2015 399.30 387.97 400.20 387.55 7.39M 2.69%
Oct 01, 2015 388.83 392.99 392.99 386.08 4.00M 0.28%
Sep 30, 2015 387.75 382.67 388.87 377.05 7.98M 2.56%
Sep 29, 2015 378.06 373.22 382.33 371.47 7.32M 0.78%
Sep 28, 2015 375.13 377.63 378.13 372.64 5.36M -0.37%
Sep 24, 2015 376.53 381.32 381.32 375.36 13.42M -1.53%
Sep 23, 2015 382.37 379.07 385.27 377.72 7.02M 0.29%
Sep 22, 2015 381.27 395.71 397.91 379.74 7.27M -3.44%
Sep 21, 2015 394.85 395.71 399.39 393.93 5.88M -1.93%
Sep 18, 2015 402.63 395.01 404.48 394.43 15.81M 2.62%
Sep 16, 2015 392.36 392.15 394.52 389.05 6.20M 0.51%
Sep 15, 2015 390.38 387.61 391.21 384.74 5.31M 0.50%
Sep 14, 2015 388.44 387.50 389.28 383.07 3.68M 0.34%
Sep 11, 2015 387.14 392.11 393.95 385.00 4.91M -0.70%
Sep 10, 2015 389.86 387.16 391.44 384.69 5.11M -0.81%
Sep 09, 2015 393.03 387.16 395.12 382.44 8.00M 3.00%
Sep 08, 2015 381.59 375.92 383.54 371.02 5.95M 1.85%
Sep 07, 2015 374.66 376.93 379.52 372.19 4.72M -0.32%
Sep 04, 2015 375.88 382.08 382.08 371.02 7.48M -2.10%
Sep 03, 2015 383.95 384.04 387.05 379.70 5.38M 0.51%
Sep 02, 2015 382.01 382.22 385.41 378.89 9.07M 1.15%
Sep 01, 2015 377.65 383.97 383.97 375.52 9.99M -1.88%
Aug 31, 2015 384.87 392.49 392.49 383.93 9.56M -1.89%
Aug 28, 2015 392.29 393.46 397.06 389.46 4.97M 0.37%
Aug 27, 2015 390.83 389.77 396.27 385.39 12.46M 1.84%
Aug 26, 2015 383.75 381.23 393.37 377.72 8.75M 0.62%
Aug 25, 2015 381.39 378.10 387.01 370.17 22.85M 2.24%
Aug 24, 2015 373.02 395.71 395.71 367.83 16.45M -8.64%
Aug 21, 2015 408.28 409.20 410.05 403.35 9.25M -0.91%
Aug 20, 2015 412.03 431.66 431.66 410.88 8.77M -4.01%
Aug 19, 2015 429.25 424.49 432.13 422.44 4.10M 1.11%
Aug 18, 2015 424.53 429.88 429.88 423.68 3.06M -0.69%
Aug 17, 2015 427.50 434.38 434.38 425.41 5.01M -1.68%
Aug 14, 2015 434.81 422.80 437.08 420.12 5.88M 3.60%
Aug 13, 2015 419.70 425.83 428.96 417.92 4.31M -1.01%
Aug 12, 2015 423.99 433.30 434.38 422.93 4.45M -2.39%
Aug 11, 2015 434.38 436.63 437.82 430.78 4.04M -0.30%
Aug 10, 2015 435.68 442.70 444.63 433.70 4.29M -1.57%
Aug 07, 2015 442.63 440.22 446.97 439.39 3.97M 0.55%
Aug 06, 2015 440.20 445.62 446.07 439.55 4.02M -0.89%
Aug 05, 2015 444.16 444.38 450.03 442.52 6.62M -0.02%
Aug 04, 2015 444.27 451.20 452.21 440.67 5.54M -1.44%
Aug 03, 2015 450.77 450.12 455.89 449.40 4.56M 0.06%
Jul 31, 2015 450.50 449.67 453.22 445.17 7.68M 0.17%
Jul 30, 2015 449.73 449.71 453.26 446.20 5.40M 0.42%
Jul 29, 2015 447.87 453.94 455.38 446.11 6.83M -1.41%
Jul 28, 2015 454.28 453.40 457.18 449.71 6.18M 0.49%
Jul 27, 2015 452.07 460.86 463.11 450.45 9.28M -1.92%
Jul 24, 2015 460.93 471.25 471.99 459.16 6.05M -1.94%
Jul 23, 2015 470.04 473.72 480.18 468.19 8.60M -0.48%
Jul 22, 2015 472.33 451.92 473.93 451.74 7.99M 4.23%
Jul 21, 2015 453.17 462.26 462.46 450.90 3.66M -1.66%
Jul 20, 2015 460.80 462.17 463.13 457.72 2.93M 0.30%
Jul 17, 2015 459.42 461.02 463.67 457.76 4.71M -0.20%
Jul 16, 2015 460.32 455.06 462.17 454.68 6.86M 1.24%
Jul 15, 2015 454.68 449.55 456.14 449.46 6.25M 1.34%
Jul 14, 2015 448.68 453.67 454.84 447.51 4.59M -0.91%
Jul 13, 2015 452.81 450.48 455.29 447.49 4.55M 0.52%
Jul 10, 2015 450.48 445.67 451.47 445.28 7.44M 1.46%
Jul 09, 2015 444.00 447.87 450.12 442.09 7.50M -0.92%
Jul 08, 2015 448.14 447.80 453.58 445.91 7.01M -0.66%
Jul 07, 2015 451.13 454.61 457.13 449.67 5.21M -1.21%
Jul 06, 2015 456.66 447.91 458.17 447.51 5.65M 0.83%
Jul 03, 2015 452.90 454.05 455.87 451.04 6.38M -0.36%
Jul 02, 2015 454.55 453.71 458.55 452.86 7.35M 0.52%
Jul 01, 2015 452.21 450.12 454.37 450.12 6.84M 0.56%
Jun 30, 2015 449.71 445.13 450.95 444.27 10.70M 0.93%
Jun 29, 2015 445.55 444.23 446.90 437.08 9.31M -0.98%
Jun 26, 2015 449.98 449.62 456.01 447.60 9.68M -0.38%
Jun 25, 2015 451.71 443.82 453.71 442.92 12.54M 1.38%
Jun 24, 2015 445.58 447.42 452.57 443.66 8.59M -0.41%
Jun 23, 2015 447.42 446.36 450.88 445.62 7.39M 0.33%
Jun 22, 2015 445.93 448.30 453.58 443.60 8.95M -0.50%
Jun 19, 2015 448.16 441.80 452.54 441.80 21.10M 1.81%
Jun 18, 2015 440.20 419.34 441.57 419.31 22.78M 5.13%
Jun 17, 2015 418.73 406.97 423.74 402.00 12.11M 3.01%
Jun 16, 2015 406.48 404.25 406.95 401.64 6.43M 0.24%
Jun 15, 2015 405.49 402.41 406.95 400.20 5.93M 1.34%
Jun 12, 2015 400.14 395.26 401.42 394.92 9.94M 1.45%
Jun 11, 2015 394.43 407.40 408.97 392.85 6.77M -3.16%
Jun 10, 2015 407.31 398.41 409.15 397.96 6.23M 2.50%
Jun 09, 2015 397.37 397.30 400.50 394.52 4.22M -0.20%
Jun 08, 2015 398.16 407.76 409.20 397.10 5.01M -2.46%
Jun 05, 2015 408.19 409.15 412.32 406.70 6.03M -0.54%
Jun 04, 2015 410.41 406.59 411.98 401.35 7.35M 1.82%
Jun 03, 2015 403.06 404.25 409.40 399.53 7.17M -0.25%
Jun 02, 2015 404.09 407.29 413.15 400.86 9.31M -0.40%
Jun 01, 2015 405.71 395.71 406.90 394.81 9.04M 2.88%
May 29, 2015 394.36 395.66 398.61 392.60 13.51M 0.14%
May 28, 2015 393.82 398.34 402.11 392.11 12.25M -1.07%
May 27, 2015 398.09 398.41 400.61 395.80 3.73M 0.08%
May 26, 2015 397.78 402.45 402.90 396.92 4.39M -1.11%
May 25, 2015 402.23 404.70 408.30 401.26 3.05M -1.03%
May 22, 2015 406.43 403.35 407.22 403.35 3.85M 0.79%
May 21, 2015 403.24 409.76 411.63 402.05 4.97M -1.33%
May 20, 2015 408.68 404.88 409.65 403.67 4.02M 1.48%
May 19, 2015 402.70 400.77 406.84 398.67 6.70M 0.45%
May 18, 2015 400.90 393.41 402.00 392.20 4.54M 2.01%
May 15, 2015 392.99 396.56 398.83 391.26 3.85M -0.48%
May 14, 2015 394.90 398.41 398.49 391.35 5.69M -0.78%
May 13, 2015 398.00 392.72 399.60 385.45 7.71M 1.89%
May 12, 2015 390.63 402.41 402.41 389.03 7.68M -3.04%
May 11, 2015 402.88 401.49 404.45 397.24 6.56M 0.70%
May 08, 2015 400.07 391.66 401.89 387.21 7.89M 2.18%
May 07, 2015 391.55 393.46 395.01 386.71 7.72M -1.08%
May 06, 2015 395.82 400.20 403.24 392.11 10.36M -1.33%
May 05, 2015 401.17 401.87 405.51 398.00 8.24M 0.13%
May 04, 2015 400.63 389.50 401.96 386.94 6.96M 3.32%
Apr 30, 2015 387.77 382.22 389.37 381.30 16.06M 1.45%
Apr 29, 2015 382.22 387.61 391.46 381.05 7.56M -1.76%
Apr 28, 2015 389.05 393.32 396.61 386.06 6.78M -1.15%
Apr 27, 2015 393.59 395.73 399.08 391.86 5.10M -0.41%
Apr 24, 2015 395.21 394.36 397.71 390.60 5.87M 0.21%
Apr 23, 2015 394.38 397.44 399.93 390.78 6.16M -0.31%
Apr 22, 2015 395.59 396.56 398.74 389.86 6.81M 0.38%
Apr 21, 2015 394.11 400.27 402.68 392.31 8.17M -1.04%
Apr 20, 2015 398.25 421.47 421.54 395.03 17.37M -4.44%
Apr 17, 2015 416.77 420.46 424.62 414.86 11.06M -0.16%
Apr 16, 2015 417.45 415.72 421.79 413.24 9.31M 0.51%
Apr 15, 2015 415.34 414.14 422.51 407.94 10.26M 0.13%
Apr 13, 2015 414.82 407.76 415.83 404.14 9.31M 2.01%
Apr 10, 2015 406.66 402.43 408.66 399.80 11.69M 1.03%
Apr 09, 2015 402.50 389.19 404.25 386.17 12.59M 3.37%
Apr 08, 2015 389.37 374.80 390.99 374.53 11.45M 3.97%
Apr 07, 2015 374.51 371.45 375.97 371.45 9.82M 1.00%
Apr 06, 2015 370.82 375.92 376.82 369.36 5.69M -1.36%
Apr 01, 2015 375.94 370.93 377.27 365.62 6.73M 1.21%
Mar 31, 2015 371.43 367.83 374.53 367.83 9.34M 1.88%
Mar 30, 2015 364.57 367.20 367.69 358.14 8.00M -0.12%
Mar 27, 2015 364.99 374.98 375.47 360.39 10.77M -2.12%
Mar 26, 2015 372.91 378.21 381.88 370.57 9.52M -1.85%
Mar 25, 2015 379.92 381.77 381.99 378.17 4.74M -0.36%
Mar 24, 2015 381.30 378.66 384.15 378.66 4.26M 0.71%
Mar 23, 2015 378.60 385.14 388.51 376.87 6.12M -1.42%
Mar 20, 2015 384.06 385.77 387.23 381.59 4.80M -0.24%
Mar 19, 2015 384.98 393.71 394.22 384.06 6.43M -1.44%
Mar 18, 2015 390.60 385.36 392.22 384.33 4.28M 1.38%
Mar 17, 2015 385.30 382.46 386.67 378.17 8.80M 1.75%
Mar 16, 2015 378.66 382.89 383.99 377.86 6.39M -0.94%
Mar 13, 2015 382.26 390.76 391.03 380.87 5.97M -1.59%
Mar 12, 2015 388.42 385.81 390.04 384.74 5.44M 0.92%
Mar 11, 2015 384.89 387.14 391.03 383.30 5.37M -0.37%
Mar 10, 2015 386.33 390.74 393.82 384.65 7.03M -1.21%
Mar 09, 2015 391.05 398.00 400.99 388.58 6.49M -1.73%
Mar 05, 2015 397.93 401.33 404.14 394.88 4.95M -0.33%
Mar 04, 2015 399.24 407.40 409.04 395.73 6.68M -1.44%
Mar 03, 2015 405.06 390.76 407.60 390.04 9.52M 4.23%
Mar 02, 2015 388.62 390.76 393.68 384.71 6.73M -0.11%
Feb 28, 2015 389.03 387.97 390.49 380.69 4.23M 1.12%
Feb 27, 2015 384.71 381.12 387.16 379.79 8.61M 1.61%
Feb 26, 2015 378.62 380.46 382.22 376.19 9.90M -0.14%
Feb 25, 2015 379.14 381.68 385.14 378.19 7.05M 0.20%
Feb 24, 2015 378.37 384.13 385.27 376.37 9.21M -1.18%
Feb 23, 2015 382.87 391.19 394.25 380.91 6.51M -2.48%
Feb 20, 2015 392.60 402.56 402.90 391.79 8.64M -3.21%
Feb 19, 2015 405.62 407.83 408.12 399.10 4.41M 0.04%
Feb 18, 2015 405.44 404.70 408.30 402.18 4.54M -0.13%
Feb 16, 2015 405.96 413.11 415.58 404.70 5.66M -1.60%
Feb 13, 2015 412.57 411.00 414.05 408.77 3.41M 0.92%
Feb 12, 2015 408.81 408.30 410.97 398.97 4.02M 0.94%
Feb 11, 2015 405.02 398.41 406.84 397.06 4.51M 2.12%
Feb 10, 2015 396.61 403.80 406.72 387.30 6.30M -1.64%
Feb 09, 2015 403.22 405.24 412.79 401.10 4.08M -1.45%
Feb 06, 2015 409.15 415.54 418.19 406.05 4.17M -1.50%
Feb 05, 2015 415.36 420.89 422.64 412.61 5.71M -0.55%
Feb 04, 2015 417.65 422.28 424.40 416.35 6.49M -0.94%
Feb 03, 2015 421.61 410.64 423.07 410.64 7.89M 3.25%
Feb 02, 2015 408.32 411.92 413.65 407.26 8.91M -0.79%
Jan 30, 2015 411.56 418.19 418.75 408.75 10.04M -1.52%
Jan 29, 2015 417.92 407.89 420.21 407.80 16.67M 2.49%
Jan 28, 2015 407.78 398.45 409.11 398.45 8.91M 2.00%
Jan 27, 2015 399.78 401.51 403.22 395.93 8.28M 0.24%
Jan 23, 2015 398.81 400.20 403.71 394.36 8.34M 0.36%
Jan 22, 2015 397.39 407.02 407.94 395.48 10.95M -2.54%
Jan 21, 2015 407.74 406.95 409.83 401.13 7.88M 0.41%
Jan 20, 2015 406.07 396.38 407.20 395.19 6.17M 2.66%
Jan 19, 2015 395.55 391.30 398.41 386.15 6.16M 1.14%
Jan 16, 2015 391.08 386.71 393.46 383.14 8.83M 0.63%
Jan 15, 2015 388.62 377.72 391.71 377.72 7.81M 3.51%
Jan 14, 2015 375.45 379.07 380.87 373.76 5.25M -0.97%
Jan 13, 2015 379.14 383.57 384.44 377.95 4.59M -0.84%
Jan 12, 2015 382.35 386.94 387.16 378.44 4.66M -1.16%
Jan 09, 2015 386.85 381.50 387.61 379.97 6.18M 2.17%
Jan 08, 2015 378.64 386.76 388.02 377.79 9.17M -1.43%
Jan 07, 2015 384.15 376.42 386.17 376.37 9.56M 2.18%
Jan 06, 2015 375.97 391.21 392.56 374.12 8.60M -4.54%
Jan 05, 2015 393.84 397.96 400.61 393.05 4.66M -1.09%
Jan 02, 2015 398.20 399.35 402.92 397.64 3.38M -0.27%
Jan 01, 2015 399.26 398.54 401.10 397.35 1.37M -0.36%
Dec 31, 2014 400.72 395.71 401.96 395.28 3.91M 1.25%
Dec 30, 2014 395.77 403.40 403.98 394.40 5.37M -1.88%
Dec 29, 2014 403.35 399.53 404.27 398.83 3.20M 0.92%
Dec 26, 2014 399.69 398.67 401.40 395.75 2.26M 0.53%
Dec 24, 2014 397.57 401.89 403.42 395.71 10.37M -1.07%
Dec 23, 2014 401.89 405.76 406.57 401.01 4.88M -1.23%
Dec 22, 2014 406.90 405.60 407.76 400.65 3.83M 0.48%
Dec 19, 2014 404.95 398.00 408.48 396.83 9.26M 2.32%
Dec 18, 2014 395.75 396.40 397.87 388.80 6.91M 1.22%
Dec 17, 2014 390.99 389.07 393.41 388.71 9.59M 0.57%
Dec 16, 2014 388.78 394.27 397.17 386.58 9.64M -1.62%
Dec 15, 2014 395.17 394.79 396.52 392.11 5.84M -0.40%
Dec 12, 2014 396.76 407.85 409.65 395.41 8.25M -2.63%
Dec 11, 2014 407.47 417.74 417.74 406.21 10.44M -2.83%
Dec 10, 2014 419.34 418.84 423.11 418.19 6.11M -0.78%
Dec 09, 2014 422.62 423.14 427.50 418.64 4.89M -0.50%
Dec 08, 2014 424.76 431.68 432.96 423.70 4.73M -1.33%
Dec 05, 2014 430.49 432.13 434.83 429.48 4.64M -0.13%
Dec 04, 2014 431.03 435.32 438.40 429.75 4.97M -1.01%
Dec 03, 2014 435.44 431.03 437.98 431.03 4.52M 0.59%
Dec 02, 2014 432.87 432.58 436.74 430.78 4.36M 0.11%
Dec 01, 2014 432.40 444.72 446.05 431.03 8.02M -3.03%
Nov 28, 2014 445.89 445.04 457.47 442.11 9.64M 0.30%
Nov 27, 2014 444.56 445.17 446.52 442.05 5.67M 0.16%
Nov 26, 2014 443.84 446.05 446.52 441.84 6.07M -0.60%
Nov 25, 2014 446.52 442.97 447.37 437.66 6.74M 0.78%
Nov 24, 2014 443.08 449.76 451.53 441.44 5.73M -1.24%
Nov 21, 2014 448.63 440.76 450.12 440.76 5.42M 1.73%
Nov 20, 2014 441.01 439.77 442.34 436.31 5.23M 0.27%
Nov 19, 2014 439.84 444.56 446.07 439.10 3.74M -1.06%
Nov 18, 2014 444.56 443.12 448.63 443.01 6.19M 0.35%
Nov 17, 2014 443.01 434.38 444.07 434.38 4.72M 1.66%
Nov 14, 2014 435.79 435.73 439.66 433.95 3.89M -0.01%
Nov 13, 2014 435.84 437.98 440.58 433.21 3.25M -0.49%
Nov 12, 2014 438.00 441.55 442.02 435.59 4.29M -0.37%
Nov 11, 2014 439.64 437.26 444.18 434.49 4.66M 0.86%
Nov 10, 2014 435.88 441.93 445.08 434.94 4.84M -1.14%
Nov 07, 2014 440.90 445.37 447.58 439.80 5.37M -1.09%
Nov 05, 2014 445.75 450.57 453.49 444.45 7.26M -1.10%
Nov 03, 2014 450.72 451.47 453.71 445.24 5.71M 0.18%
Oct 31, 2014 449.91 441.51 451.33 441.51 6.50M 2.17%
Oct 30, 2014 440.34 426.28 441.37 425.88 15.11M 2.91%
Oct 29, 2014 427.90 421.16 428.71 420.06 8.08M 1.88%
Oct 28, 2014 420.01 423.18 423.59 416.44 10.16M -0.77%
Oct 27, 2014 423.29 433.46 433.46 421.25 4.65M -1.19%
Oct 23, 2014 428.40 426.96 429.21 426.73 1.14M 0.75%
Oct 22, 2014 425.23 420.48 427.54 419.61 6.18M 1.75%
Oct 21, 2014 417.90 420.10 421.34 416.89 8.13M -0.61%
Oct 20, 2014 420.46 422.01 422.96 409.89 9.78M -0.30%
Oct 17, 2014 421.74 420.89 422.98 416.03 7.07M 0.74%
Oct 16, 2014 418.64 427.93 430.29 417.29 8.78M -3.15%
Oct 14, 2014 432.24 440.22 440.22 431.05 8.80M 0.35%
Oct 13, 2014 430.74 432.49 433.82 426.31 6.41M -0.28%
Oct 10, 2014 431.97 425.83 435.73 420.93 7.14M 0.63%
Oct 09, 2014 429.27 421.88 430.44 421.88 5.15M 1.92%
Oct 08, 2014 421.20 414.21 423.36 414.21 4.54M 1.14%
Oct 07, 2014 416.46 416.95 420.39 415.25 5.72M -0.11%
Oct 01, 2014 416.93 424.31 425.21 416.39 3.99M -1.96%
Sep 30, 2014 425.25 417.29 426.49 415.96 8.14M 1.34%
Sep 29, 2014 419.61 421.32 423.90 418.01 5.76M -0.01%
Sep 26, 2014 419.65 417.74 423.43 412.48 7.34M 0.37%
Sep 25, 2014 418.12 434.42 435.19 414.89 15.27M -3.65%
Sep 24, 2014 433.95 435.50 438.02 429.61 7.10M -0.08%
Sep 23, 2014 434.31 445.93 447.62 433.05 8.17M -2.59%
Sep 22, 2014 445.87 446.52 447.87 444.14 3.65M -0.39%
Sep 19, 2014 447.62 452.37 456.77 445.62 7.92M -0.94%
Sep 18, 2014 451.87 442.92 454.16 442.34 4.19M 1.64%
Sep 17, 2014 444.56 442.88 445.42 440.20 5.02M 0.94%
Sep 16, 2014 440.40 450.30 451.53 439.10 6.11M -2.33%
Sep 15, 2014 450.90 453.76 455.06 450.12 4.03M -1.27%
Sep 12, 2014 456.68 457.99 460.46 454.82 4.04M -0.37%
Sep 11, 2014 458.39 458.80 463.16 453.26 4.90M 0.35%
Sep 10, 2014 456.79 462.33 462.75 455.33 4.37M -1.66%
Sep 09, 2014 464.51 464.10 468.24 462.35 4.23M -0.45%
Sep 08, 2014 466.62 464.91 467.36 462.26 6.41M 1.18%
Sep 05, 2014 461.20 462.12 464.71 458.93 4.19M -0.02%
Sep 04, 2014 461.31 462.71 464.91 457.81 4.31M -0.52%
Sep 03, 2014 463.72 460.98 465.83 459.16 10.12M 0.73%
Sep 02, 2014 460.37 457.99 463.85 454.43 7.64M 0.96%
Sep 01, 2014 456.01 451.62 459.11 447.69 7.48M 1.54%
Aug 28, 2014 449.08 447.24 451.47 447.24 7.34M 0.50%
Aug 27, 2014 446.83 448.41 450.48 443.75 3.87M 0.03%
Aug 26, 2014 446.68 447.87 448.30 442.02 4.41M -0.25%
Aug 25, 2014 447.78 449.67 453.49 446.72 3.44M -0.25%
Aug 22, 2014 448.90 449.71 452.81 447.55 3.96M 0.32%
Aug 21, 2014 447.46 449.67 451.47 445.22 7.59M -0.33%
Aug 20, 2014 448.93 454.61 457.96 447.58 6.01M -1.08%
Aug 19, 2014 453.85 456.41 460.01 452.41 6.72M -0.37%
Aug 18, 2014 455.54 450.16 456.61 448.54 3.53M 1.01%
Aug 14, 2014 450.99 447.42 451.92 445.96 5.57M 1.29%
Aug 13, 2014 445.24 442.16 448.14 440.67 6.51M 0.59%
Aug 12, 2014 442.65 443.37 443.80 439.03 4.41M 0.40%
Aug 11, 2014 440.90 442.99 443.93 439.50 3.09M 0.00%
Aug 08, 2014 440.90 440.47 442.25 437.57 4.21M -0.89%
Aug 07, 2014 444.86 444.72 448.18 442.18 5.00M 0.12%
Aug 06, 2014 444.34 442.88 449.04 440.45 7.55M 0.44%
Aug 05, 2014 442.40 442.97 444.20 436.63 5.65M -0.12%
Aug 04, 2014 442.92 441.12 445.04 438.90 6.77M 0.89%
Aug 01, 2014 439.01 447.42 449.22 438.43 7.30M -3.00%
Jul 31, 2014 452.57 453.24 458.62 450.57 8.18M 0.03%
Jul 30, 2014 452.43 451.47 454.61 446.52 8.59M 0.05%
Jul 28, 2014 452.19 459.11 460.26 450.39 4.33M -1.59%
Jul 25, 2014 459.49 468.51 469.14 452.84 6.25M -1.85%
Jul 24, 2014 468.13 463.16 469.09 460.46 4.46M 0.76%
Jul 23, 2014 464.62 465.43 467.56 459.13 6.33M 0.22%
Jul 22, 2014 463.58 451.47 464.91 450.16 13.15M 3.34%
Jul 21, 2014 448.61 449.67 453.26 447.44 7.84M 2.14%
Jul 18, 2014 439.21 440.67 442.27 435.86 4.31M -0.59%
Jul 17, 2014 441.80 444.27 448.86 440.81 4.35M -0.73%
Jul 16, 2014 445.04 437.98 446.52 437.98 6.44M 1.80%
Jul 15, 2014 437.17 433.21 440.67 433.05 7.08M 1.09%
Jul 14, 2014 432.47 435.55 438.38 431.01 6.35M -0.49%
Jul 11, 2014 434.60 447.51 450.57 433.32 8.21M -3.08%
Jul 10, 2014 448.41 449.78 459.33 441.15 8.58M -0.37%
Jul 09, 2014 450.09 450.57 454.12 446.29 6.88M 0.59%
Jul 08, 2014 447.44 461.36 465.18 445.17 8.07M -3.13%
Jul 07, 2014 461.90 464.51 466.30 459.11 6.47M -0.46%
Jul 04, 2014 464.03 451.92 466.21 451.15 5.98M 2.53%
Jul 03, 2014 452.59 458.66 460.91 451.24 5.34M -1.15%
Jul 02, 2014 457.87 457.31 461.97 455.06 5.67M 1.02%
Jul 01, 2014 453.26 457.40 458.91 452.79 4.45M -0.73%
Jun 30, 2014 456.59 455.31 458.66 449.67 9.53M 0.33%
Jun 27, 2014 455.11 454.16 460.23 452.90 4.26M 0.02%
Jun 26, 2014 455.02 460.91 461.76 452.68 11.30M -3.72%
Jun 25, 2014 472.60 475.59 476.35 471.32 4.88M -0.84%
Jun 24, 2014 476.58 469.90 477.91 469.90 5.49M 2.11%
Jun 23, 2014 466.73 466.30 469.86 460.46 6.82M 0.14%
Jun 20, 2014 466.08 470.31 471.88 465.07 5.93M -0.54%
Jun 19, 2014 468.60 482.94 483.37 463.88 10.67M -2.31%
Jun 18, 2014 479.68 489.24 495.38 476.94 8.87M -2.14%
Jun 17, 2014 490.16 475.79 491.62 475.79 7.30M 2.31%
Jun 16, 2014 479.10 487.44 487.44 475.37 6.63M -1.52%
Jun 13, 2014 486.49 494.77 497.78 482.36 6.76M -1.12%
Jun 12, 2014 492.00 493.98 500.70 487.48 5.43M -0.72%
Jun 11, 2014 495.58 503.63 503.63 491.26 7.00M -1.45%
Jun 10, 2014 502.86 508.33 508.33 494.84 7.27M -0.39%
Jun 09, 2014 504.82 508.12 509.34 500.07 6.23M 0.02%
Jun 06, 2014 504.71 497.96 509.47 496.48 13.53M 2.98%
Jun 05, 2014 490.09 484.97 492.34 478.56 9.22M 1.15%
Jun 04, 2014 484.52 491.33 495.44 483.95 4.07M -1.63%
Jun 03, 2014 492.57 487.12 495.53 484.45 5.02M 1.22%
Jun 02, 2014 486.63 483.28 489.35 479.03 4.06M 1.64%
May 30, 2014 478.76 487.89 490.00 476.65 7.98M -0.82%
May 29, 2014 482.74 491.26 491.67 480.40 12.76M -1.41%
May 28, 2014 489.64 489.96 497.60 487.78 5.24M 0.09%
May 27, 2014 489.22 495.98 498.23 483.44 5.20M -1.25%
May 26, 2014 495.40 509.25 512.62 483.39 7.42M -2.28%
May 23, 2014 506.98 499.83 509.02 495.53 7.65M 2.42%
May 22, 2014 494.99 488.34 500.66 487.75 8.65M 2.08%
May 21, 2014 484.92 485.57 495.96 482.83 10.15M -0.13%
May 20, 2014 485.57 507.18 507.67 483.71 10.39M -3.59%
May 19, 2014 503.65 490.59 505.76 488.74 10.98M 3.78%
May 16, 2014 485.30 490.18 514.98 477.59 24.29M 2.45%
May 15, 2014 473.68 470.13 476.65 467.32 9.63M 0.76%
May 14, 2014 470.13 478.45 480.24 468.15 8.94M -1.68%
May 13, 2014 478.18 467.65 480.60 465.18 12.40M 3.37%
May 12, 2014 462.57 447.37 471.70 447.01 14.24M 3.12%
May 09, 2014 448.59 429.79 449.22 429.79 8.52M 3.88%
May 08, 2014 431.82 433.07 436.22 427.52 5.51M -0.06%
May 07, 2014 432.06 431.73 436.81 430.35 4.88M -0.26%
May 06, 2014 433.19 426.24 434.83 426.08 5.72M 1.74%
May 05, 2014 425.77 415.94 431.01 415.94 7.01M 2.02%
May 02, 2014 417.34 422.69 426.01 416.39 4.19M -0.82%
Apr 30, 2014 420.80 424.44 431.68 417.79 6.64M -0.48%
Apr 29, 2014 422.82 425.41 427.97 421.79 3.87M -0.50%
Apr 28, 2014 424.94 427.09 429.88 423.29 7.67M -0.34%
Apr 25, 2014 426.40 435.28 435.73 425.39 6.12M -1.95%
Apr 23, 2014 434.90 435.73 441.57 433.59 7.06M -0.06%
Apr 22, 2014 435.17 431.68 444.61 429.93 8.92M 0.85%
Apr 21, 2014 431.50 436.15 436.15 429.93 5.45M 0.05%
Apr 17, 2014 431.28 424.94 432.49 424.40 3.62M 1.89%
Apr 16, 2014 423.27 425.61 431.23 421.83 5.71M -0.82%
Apr 15, 2014 426.78 427.18 428.98 421.16 4.28M -0.49%
Apr 11, 2014 428.87 432.71 436.65 427.45 5.40M -1.58%
Apr 10, 2014 435.75 433.79 437.93 432.67 4.91M 0.72%
Apr 09, 2014 432.65 427.18 434.69 425.90 6.20M 1.91%
Apr 07, 2014 424.55 424.49 429.41 420.15 5.96M -0.01%
Apr 04, 2014 424.60 428.08 428.65 423.38 5.78M -0.88%
Apr 03, 2014 428.38 430.24 433.01 422.87 12.25M -0.58%
Apr 02, 2014 430.87 424.94 432.58 421.83 12.36M 1.65%
Apr 01, 2014 423.86 420.89 424.94 417.88 7.22M 1.27%
Mar 31, 2014 418.53 412.01 422.60 410.64 8.65M 1.59%
Mar 28, 2014 411.96 404.70 413.67 404.70 8.62M 1.71%
Mar 27, 2014 405.04 402.38 406.90 401.15 25.57M 1.07%
Mar 26, 2014 400.74 396.27 406.03 396.22 6.37M 1.35%
Mar 25, 2014 395.39 395.26 396.83 392.33 14.44M -2.88%
Mar 24, 2014 407.13 400.77 408.63 400.70 13.30M 1.94%
Mar 22, 2014 399.37 399.12 400.14 397.30 467.41K 0.26%
Mar 21, 2014 398.32 407.85 410.70 396.67 10.18M -2.23%
Mar 20, 2014 407.40 405.42 408.07 403.87 13.71M 0.33%
Mar 19, 2014 406.05 404.70 409.15 402.56 7.56M 0.73%
Mar 18, 2014 403.10 399.98 408.66 399.98 8.78M 1.16%
Mar 14, 2014 398.47 393.01 400.18 390.78 7.63M 0.75%
Mar 13, 2014 395.50 393.46 402.34 393.32 7.95M 0.94%
Mar 12, 2014 391.82 393.01 397.01 390.15 4.35M -0.39%
Mar 11, 2014 393.35 397.96 399.21 392.15 5.90M -1.21%
Mar 10, 2014 398.16 389.01 406.34 388.24 15.17M 1.85%
Mar 07, 2014 390.94 370.98 393.01 370.98 15.51M 5.71%
Mar 06, 2014 369.83 363.94 370.71 363.92 4.69M 1.92%
Mar 05, 2014 362.88 366.73 367.83 362.05 5.46M -0.73%
Mar 04, 2014 365.56 361.08 366.32 360.90 4.15M 1.19%
Mar 03, 2014 361.26 359.78 362.79 358.45 5.37M 0.43%
Feb 28, 2014 359.71 364.55 366.64 356.63 8.75M -1.33%
Feb 26, 2014 364.55 364.68 367.31 363.44 6.28M 0.02%
Feb 25, 2014 364.48 366.16 366.93 363.13 3.25M -0.22%
Feb 24, 2014 365.29 363.35 366.46 362.12 3.14M 0.11%
Feb 21, 2014 364.90 362.93 366.93 362.25 2.89M 0.75%
Feb 20, 2014 362.18 364.81 365.89 361.13 3.71M -0.84%
Feb 19, 2014 365.24 365.58 368.73 364.23 2.83M -0.11%
Feb 18, 2014 365.65 362.93 367.76 362.93 2.65M 0.11%
Feb 17, 2014 365.26 367.67 369.63 362.90 4.18M -1.19%
Feb 14, 2014 369.65 365.08 370.53 363.33 4.25M 1.82%
Feb 13, 2014 363.06 368.23 368.23 362.00 4.00M -1.28%
Feb 12, 2014 367.78 363.33 369.58 363.06 4.54M 1.57%
Feb 11, 2014 362.09 370.08 370.98 360.97 5.82M -2.03%
Feb 10, 2014 369.60 366.59 371.25 364.75 4.77M 0.92%
Feb 07, 2014 366.23 369.67 370.44 364.50 3.90M -0.17%
Feb 06, 2014 366.86 368.73 370.57 363.40 5.00M -0.17%
Feb 05, 2014 367.49 368.77 369.40 362.84 5.21M -0.52%
Feb 04, 2014 369.42 366.25 371.72 365.65 5.71M 0.08%
Feb 03, 2014 369.13 371.51 373.13 368.48 3.80M -1.23%
Jan 31, 2014 373.74 371.87 374.78 371.49 5.09M 0.74%
Jan 30, 2014 370.98 373.85 374.95 369.72 6.51M -1.38%
Jan 29, 2014 376.19 382.13 383.34 375.47 5.71M -0.98%
Jan 28, 2014 379.90 380.87 384.92 378.93 5.34M 0.20%
Jan 27, 2014 379.14 384.92 387.07 377.88 5.70M -2.82%
Jan 24, 2014 390.15 387.61 393.30 387.21 5.48M 0.21%
Jan 23, 2014 389.32 386.98 391.79 386.98 6.35M -0.76%
Jan 22, 2014 392.31 388.29 393.62 385.88 3.93M 1.09%
Jan 21, 2014 388.09 392.40 392.83 387.61 4.53M -0.77%
Jan 20, 2014 391.10 398.81 399.75 389.46 7.65M -1.69%
Jan 17, 2014 397.84 399.82 403.31 395.82 7.14M -0.16%
Jan 16, 2014 398.47 399.62 401.69 396.63 8.32M 0.08%
Jan 15, 2014 398.16 397.82 402.45 396.16 5.84M 0.45%
Jan 14, 2014 396.38 395.03 397.75 392.31 5.57M 0.12%
Jan 13, 2014 395.89 390.42 397.06 390.31 5.57M 2.59%
Jan 10, 2014 385.88 381.48 394.04 381.32 6.85M 0.88%
Jan 09, 2014 382.53 382.42 383.93 379.99 3.83M 0.19%
Jan 08, 2014 381.79 379.70 385.52 379.70 5.87M 0.83%
Jan 07, 2014 378.66 384.29 386.69 377.74 7.99M -1.50%
Jan 06, 2014 384.44 387.66 388.18 382.22 6.15M -1.08%
Jan 03, 2014 388.62 391.93 392.72 384.47 5.92M -1.23%
Jan 02, 2014 393.46 399.17 402.90 391.26 2.78M -1.55%
Jan 01, 2014 399.66 403.55 403.91 399.12 2.70M -0.72%
Dec 31, 2013 402.54 399.30 403.91 398.90 2.63M 0.91%
Dec 30, 2013 398.90 396.16 400.14 393.84 4.76M 0.94%
Dec 27, 2013 395.19 399.57 401.96 394.31 3.57M -0.98%
Dec 26, 2013 399.10 402.23 404.70 396.65 6.75M -1.17%
Dec 24, 2013 403.82 403.13 406.95 402.50 3.37M 0.20%
Dec 23, 2013 403.01 404.25 408.75 400.20 7.47M 0.12%
Dec 20, 2013 402.52 392.11 403.80 387.66 9.46M 4.81%
Dec 19, 2013 384.04 388.69 388.69 379.38 6.21M -0.69%
Dec 18, 2013 386.69 377.36 388.44 377.36 5.54M 2.47%
Dec 17, 2013 377.36 381.63 383.52 376.26 4.66M -0.69%
Dec 16, 2013 379.99 386.71 387.73 379.16 4.64M -2.27%
Dec 13, 2013 388.83 389.86 390.36 385.66 4.12M -0.63%
Dec 12, 2013 391.30 394.81 395.71 390.31 2.63M -1.41%
Dec 11, 2013 396.88 396.83 397.93 392.33 2.30M -0.23%
Dec 10, 2013 397.80 395.03 399.62 395.03 4.02M 0.65%
Dec 09, 2013 395.23 396.65 399.30 394.00 5.86M 1.41%
Dec 06, 2013 389.73 391.28 393.30 387.25 3.37M -0.49%
Dec 05, 2013 391.66 392.11 394.36 390.33 5.78M 1.75%
Dec 04, 2013 384.94 387.12 390.09 383.66 4.04M -0.68%
Dec 03, 2013 387.57 384.47 389.19 382.51 4.24M 0.77%
Dec 02, 2013 384.60 383.57 388.04 383.25 3.33M 0.25%
Nov 29, 2013 383.66 382.64 385.14 381.59 4.56M 0.62%
Nov 28, 2013 381.30 379.11 385.09 379.11 5.79M 1.19%
Nov 27, 2013 376.80 379.74 381.99 375.58 5.27M -0.39%
Nov 26, 2013 378.28 382.44 385.27 376.62 6.45M -1.23%
Nov 25, 2013 382.98 381.03 385.30 379.54 4.65M 0.94%
Nov 22, 2013 379.41 382.67 385.12 377.32 3.45M -0.45%
Nov 21, 2013 381.14 386.67 386.71 379.27 5.29M -1.73%
Nov 20, 2013 387.84 393.39 397.06 385.36 6.04M -1.81%
Nov 19, 2013 394.97 393.46 397.91 393.46 3.89M 0.41%
Nov 18, 2013 393.35 385.86 394.70 384.98 5.57M 2.71%
Nov 14, 2013 382.96 382.78 388.51 382.40 3.71M 0.86%
Nov 13, 2013 379.70 382.17 387.34 378.66 3.87M -0.96%
Nov 12, 2013 383.39 388.96 391.93 382.31 5.62M -1.31%
Nov 11, 2013 388.47 393.01 396.65 386.80 4.11M -1.38%
Nov 08, 2013 393.89 398.41 399.30 391.73 4.04M -1.12%
Nov 07, 2013 398.36 404.25 407.31 396.65 4.52M -1.41%
Nov 06, 2013 404.07 409.20 413.65 402.43 4.44M -1.22%
Nov 05, 2013 409.06 406.21 414.46 406.21 5.06M 0.11%
Nov 03, 2013 408.61 409.20 411.18 407.76 859.31K 0.05%
Nov 01, 2013 408.41 409.24 416.64 406.21 5.49M -0.71%
Oct 31, 2013 411.31 404.70 412.79 402.90 9.13M 1.84%
Oct 30, 2013 403.87 403.13 406.00 402.32 4.44M 0.15%
Oct 29, 2013 403.26 399.80 406.48 397.46 6.67M 0.68%
Oct 28, 2013 400.54 399.30 406.88 399.24 7.10M 0.42%
Oct 25, 2013 398.85 397.55 401.46 395.41 4.59M 0.28%
Oct 24, 2013 397.73 401.13 409.65 396.31 5.41M -1.37%
Oct 23, 2013 403.24 407.04 408.84 399.15 4.13M -0.82%
Oct 22, 2013 406.59 408.03 409.62 403.58 4.73M -0.99%
Oct 21, 2013 410.64 407.24 411.67 402.97 6.99M 0.83%
Oct 18, 2013 407.24 396.43 408.30 396.43 10.23M 2.87%
Oct 17, 2013 395.86 391.21 399.30 388.80 8.13M 1.45%
Oct 15, 2013 390.22 403.49 404.09 388.51 10.63M -0.29%
Oct 14, 2013 391.35 388.96 393.46 388.15 5.61M 0.81%
Oct 11, 2013 388.22 388.96 390.31 384.15 4.51M 0.39%
Oct 10, 2013 386.71 386.26 387.97 381.34 4.32M -0.11%
Oct 09, 2013 387.12 377.70 390.15 376.60 5.52M 1.89%
Oct 08, 2013 379.95 382.08 384.33 377.36 5.59M 0.11%
Oct 07, 2013 379.54 381.14 383.30 375.92 5.20M -1.21%
Oct 04, 2013 384.20 377.97 386.58 376.82 4.57M 0.88%
Oct 03, 2013 380.85 370.26 381.72 370.26 4.20M 3.11%
Oct 01, 2013 369.38 371.56 373.18 367.69 4.20M -0.12%
Sep 30, 2013 369.81 374.15 379.74 368.32 7.35M -2.08%
Sep 27, 2013 377.68 378.62 384.24 376.37 5.54M 0.20%
Sep 26, 2013 376.93 380.71 382.28 375.58 9.17M -1.27%
Sep 25, 2013 381.79 392.29 393.41 378.71 8.06M -2.92%
Sep 24, 2013 393.28 392.11 397.75 390.38 5.70M 0.03%
Sep 23, 2013 393.17 392.13 396.16 388.96 4.10M -0.85%
Sep 20, 2013 396.56 398.41 405.15 391.44 8.47M -0.98%
Sep 19, 2013 400.47 399.33 402.88 395.95 8.74M 2.14%
Sep 18, 2013 392.09 386.94 393.46 385.27 6.32M 1.61%
Sep 17, 2013 385.88 385.07 388.51 383.39 5.04M -0.42%
Sep 16, 2013 387.50 398.38 399.17 384.02 5.56M -1.29%
Sep 13, 2013 392.56 390.31 397.37 389.88 4.53M -0.27%
Sep 12, 2013 393.64 399.30 405.15 391.73 8.30M -1.39%
Sep 11, 2013 399.19 399.75 401.51 393.08 6.86M -0.29%
Sep 10, 2013 400.36 392.51 401.80 389.52 8.53M 2.57%
Sep 06, 2013 390.31 391.21 392.78 378.39 6.94M 0.63%
Sep 05, 2013 387.86 388.06 391.10 382.71 6.58M 1.56%
Sep 04, 2013 381.92 374.91 388.76 374.57 6.15M 2.21%
Sep 03, 2013 373.67 399.39 400.97 372.46 8.00M -6.29%
Sep 02, 2013 398.74 383.66 400.20 383.66 9.72M 3.85%
Aug 30, 2013 383.95 379.43 386.71 372.46 9.90M 1.02%
Aug 29, 2013 380.08 366.93 383.75 365.35 14.23M 4.12%
Aug 28, 2013 365.04 357.53 368.08 343.50 11.91M 1.06%
Aug 27, 2013 361.20 366.03 370.93 359.73 6.04M -2.35%
Aug 26, 2013 369.90 369.85 373.88 363.51 4.58M 0.38%
Aug 23, 2013 368.50 365.89 370.84 363.56 6.61M 1.66%
Aug 22, 2013 362.48 351.84 363.62 348.13 10.29M 2.87%
Aug 21, 2013 352.36 374.57 375.34 350.83 7.25M -5.06%
Aug 20, 2013 371.13 364.72 373.58 362.00 5.27M 0.62%
Aug 19, 2013 368.84 370.08 375.02 363.13 7.45M -0.78%
Aug 16, 2013 371.74 388.96 389.86 367.45 12.61M -4.43%
Aug 14, 2013 388.96 384.92 390.31 381.07 5.20M 1.42%
Aug 13, 2013 383.52 379.07 386.69 375.47 5.32M 0.86%
Aug 12, 2013 380.26 390.76 392.49 377.92 4.03M -2.31%
Aug 08, 2013 389.25 390.02 392.31 385.43 5.25M -0.78%
Aug 07, 2013 392.31 379.97 396.54 373.67 8.67M 3.73%
Aug 06, 2013 378.19 386.02 388.60 373.29 5.73M -2.38%
Aug 05, 2013 387.41 386.71 392.51 384.80 5.80M 0.49%
Aug 02, 2013 385.52 386.71 392.09 382.22 5.92M 0.86%
Aug 01, 2013 382.22 393.53 396.99 379.90 5.11M -2.53%
Jul 31, 2013 392.13 386.11 395.57 378.89 7.29M 1.71%
Jul 30, 2013 385.52 398.88 401.10 383.97 5.26M -3.20%
Jul 29, 2013 398.27 398.88 404.09 396.85 4.22M -0.50%
Jul 26, 2013 400.27 401.19 406.36 398.16 4.41M -0.07%
Jul 25, 2013 400.54 407.38 410.19 394.56 7.31M -2.04%
Jul 24, 2013 408.90 408.30 412.30 402.52 6.36M -0.02%
Jul 23, 2013 408.99 410.12 415.94 407.96 5.74M 0.05%
Jul 22, 2013 408.77 411.45 411.45 404.23 7.83M -1.59%
Jul 19, 2013 415.36 413.27 417.25 410.57 6.60M 0.70%
Jul 18, 2013 412.46 412.79 413.67 408.84 5.68M 0.25%
Jul 17, 2013 411.42 406.05 412.75 406.05 10.68M 1.59%
Jul 16, 2013 404.97 398.85 406.70 397.08 5.99M 0.42%
Jul 15, 2013 403.28 398.41 404.66 398.41 5.96M 0.77%
Jul 12, 2013 400.18 393.12 402.90 391.03 6.63M 2.29%
Jul 11, 2013 391.23 388.96 392.69 386.38 5.25M 1.64%
Jul 10, 2013 384.92 393.12 395.64 377.27 10.26M -2.15%
Jul 09, 2013 393.37 390.81 396.52 389.88 5.96M 0.91%
Jul 08, 2013 389.84 391.21 392.76 385.88 6.58M -1.52%
Jul 05, 2013 395.86 389.57 397.84 389.57 5.89M 2.17%
Jul 04, 2013 387.46 383.61 391.48 381.03 6.11M 1.27%
Jul 03, 2013 382.60 386.94 388.22 381.57 5.91M -2.41%
Jul 02, 2013 392.04 397.10 401.01 390.65 8.21M -1.56%
Jul 01, 2013 398.27 387.61 399.30 384.76 9.46M 2.68%
Jun 28, 2013 387.88 390.99 392.56 380.42 22.21M 3.93%
Jun 27, 2013 373.22 367.15 376.35 366.21 11.88M 3.28%
Jun 26, 2013 361.35 363.98 366.23 360.23 7.69M -0.02%
Jun 25, 2013 361.44 359.60 368.68 357.49 8.88M 1.41%
Jun 24, 2013 356.43 355.24 358.00 350.07 7.53M -0.03%
Jun 21, 2013 356.52 359.69 364.39 352.36 9.45M -0.64%
Jun 20, 2013 358.83 367.78 367.78 357.49 8.04M -4.05%
Jun 19, 2013 373.99 369.63 374.69 366.43 8.00M 1.01%
Jun 18, 2013 370.26 370.39 376.60 367.58 7.23M -0.26%
Jun 17, 2013 371.22 366.70 372.28 364.72 5.12M 1.34%
Jun 14, 2013 366.32 358.02 368.66 357.98 8.11M 3.15%
Jun 13, 2013 355.15 352.09 356.54 350.99 4.49M -0.13%
Jun 12, 2013 355.60 352.11 358.61 351.73 5.90M 0.66%
Jun 11, 2013 353.26 352.31 355.91 348.63 6.11M -0.47%
Jun 10, 2013 354.94 354.79 357.71 351.64 5.24M 0.73%
Jun 07, 2013 352.36 357.13 360.63 351.19 4.35M -1.06%
Jun 06, 2013 356.14 359.73 361.49 354.38 7.90M -1.25%
Jun 05, 2013 360.63 350.97 361.67 350.97 5.88M 2.79%
Jun 04, 2013 350.83 355.51 359.64 350.36 6.81M -0.98%
Jun 03, 2013 354.29 361.40 362.14 353.10 6.54M -2.28%
May 31, 2013 362.57 375.07 375.81 360.68 7.92M -3.64%
May 30, 2013 376.28 379.97 380.42 373.22 8.41M -1.31%
May 29, 2013 381.27 377.95 382.13 374.78 11.88M 0.53%
May 28, 2013 379.25 373.22 380.82 371.51 10.03M 1.82%
May 27, 2013 372.46 360.97 374.48 360.18 8.75M 5.32%
May 24, 2013 353.64 356.77 357.35 350.38 3.68M 0.26%
May 23, 2013 352.74 364.97 366.93 350.79 5.91M -4.19%
May 22, 2013 368.16 373.27 375.02 365.80 5.81M -1.19%
May 21, 2013 372.59 373.72 377.72 371.11 4.89M -0.31%
May 20, 2013 373.74 376.55 384.47 372.66 6.11M -0.52%
May 17, 2013 375.70 378.01 379.83 370.21 5.76M -0.61%
May 16, 2013 378.01 366.93 379.43 366.70 7.01M 2.64%
May 15, 2013 368.28 360.63 369.09 360.63 5.19M 2.61%
May 14, 2013 358.90 359.98 363.78 357.76 4.07M -0.60%
May 13, 2013 361.08 365.74 371.20 359.19 4.19M -1.36%
May 11, 2013 366.07 365.76 366.43 365.13 224.21K 0.14%
May 10, 2013 365.56 366.34 368.95 363.87 4.19M -0.63%
May 09, 2013 367.87 372.50 373.97 366.48 3.78M -1.39%
May 08, 2013 373.07 373.27 374.53 369.65 5.47M 0.18%
May 07, 2013 372.39 369.40 375.88 368.57 7.63M 0.80%
May 06, 2013 369.45 360.72 370.95 360.72 4.32M 2.64%
May 03, 2013 359.96 361.08 366.88 357.44 5.96M -0.30%
May 02, 2013 361.04 354.07 362.88 352.27 12.57M 1.86%
Apr 30, 2013 354.43 356.88 358.23 349.46 8.10M -0.56%
Apr 29, 2013 356.43 356.63 359.24 354.54 9.68M 0.03%
Apr 26, 2013 356.32 365.58 370.98 355.10 9.62M -3.32%
Apr 25, 2013 368.57 363.15 371.69 363.15 11.96M 1.98%
Apr 23, 2013 361.40 355.91 362.34 353.46 5.70M 1.77%
Apr 22, 2013 355.12 353.44 357.35 349.98 5.90M 1.04%
Apr 18, 2013 351.46 349.17 353.08 347.44 6.37M 1.02%
Apr 17, 2013 347.91 362.36 364.05 345.88 14.82M -3.88%
Apr 16, 2013 361.96 358.38 364.23 353.17 8.20M 1.43%
Apr 15, 2013 356.86 347.62 359.71 347.62 7.47M 2.35%
Apr 12, 2013 348.65 344.89 350.92 344.00 5.24M 0.55%
Apr 11, 2013 346.74 352.54 353.03 343.61 5.27M -1.06%
Apr 10, 2013 350.47 350.79 352.52 346.96 5.63M 0.31%
Apr 09, 2013 349.37 356.18 357.76 346.74 6.04M -1.58%
Apr 08, 2013 354.97 349.89 357.19 349.84 4.10M 1.19%
Apr 05, 2013 350.79 345.79 351.82 345.21 5.99M 1.64%
Apr 04, 2013 345.14 347.37 349.82 343.64 5.50M -1.16%
Apr 03, 2013 349.19 358.74 359.28 346.69 4.30M -2.18%
Apr 02, 2013 356.99 350.83 358.16 349.98 5.13M 1.94%
Apr 01, 2013 350.18 351.19 355.60 347.95 3.84M 0.76%
Mar 28, 2013 347.55 352.99 353.42 343.73 12.24M -1.33%
Mar 26, 2013 352.25 360.86 361.98 350.74 8.98M -3.20%
Mar 25, 2013 363.89 369.00 370.23 360.75 6.49M -0.17%
Mar 22, 2013 364.50 363.47 369.18 361.69 5.48M -0.25%
Mar 21, 2013 365.40 370.98 374.48 361.87 7.69M -1.23%
Mar 20, 2013 369.94 372.95 373.13 365.74 9.31M -0.28%
Mar 19, 2013 370.98 376.19 377.27 365.08 8.29M -1.11%
Mar 18, 2013 375.16 375.47 379.29 373.58 3.70M -1.11%
Mar 15, 2013 379.36 388.85 390.94 376.96 5.90M -1.91%
Mar 14, 2013 386.74 379.52 388.27 375.58 6.83M 1.78%
Mar 13, 2013 379.97 378.71 385.18 377.81 4.34M -0.34%
Mar 12, 2013 381.25 382.44 384.24 379.32 3.95M 0.40%
Mar 11, 2013 379.74 383.16 386.98 377.74 4.88M -0.80%
Mar 08, 2013 382.80 379.07 384.33 377.72 4.68M 1.77%
Mar 07, 2013 376.15 373.79 378.39 370.55 4.86M 0.15%
Mar 06, 2013 375.58 374.08 377.00 371.74 4.97M 1.08%
Mar 05, 2013 371.58 368.32 375.22 368.32 6.07M 1.69%
Mar 04, 2013 365.40 363.74 367.94 361.94 6.90M 0.27%
Mar 01, 2013 364.41 366.93 368.05 362.21 6.42M -0.42%
Feb 28, 2013 365.96 376.46 377.52 362.32 12.77M -2.10%
Feb 27, 2013 373.81 373.22 378.15 371.94 8.17M 0.95%
Feb 26, 2013 370.30 382.08 382.08 368.16 6.22M -3.61%
Feb 25, 2013 384.17 388.51 388.94 382.67 4.56M -0.96%
Feb 22, 2013 387.88 386.04 392.11 385.81 4.49M 0.40%
Feb 21, 2013 386.35 390.76 394.27 383.86 7.48M -1.78%
Feb 20, 2013 393.37 385.79 395.19 385.18 6.86M 3.11%
Feb 19, 2013 381.50 381.77 384.47 375.13 4.47M 0.11%
Feb 18, 2013 381.09 381.32 384.29 379.16 2.45M 0.20%
Feb 15, 2013 380.33 384.42 385.54 375.07 6.64M -1.20%
Feb 14, 2013 384.94 395.71 397.26 382.67 5.67M -2.61%
Feb 13, 2013 395.26 397.51 399.30 392.33 4.86M 0.41%
Feb 12, 2013 393.66 390.58 395.86 389.05 4.49M 0.81%
Feb 11, 2013 390.49 388.96 393.46 386.98 3.84M 0.56%
Feb 08, 2013 388.31 391.19 393.01 385.36 4.42M -1.07%
Feb 07, 2013 392.51 391.93 396.61 390.47 3.94M -0.31%
Feb 06, 2013 393.75 395.91 397.01 391.57 4.56M 0.10%
Feb 05, 2013 393.35 397.51 398.36 392.56 4.48M -1.35%
Feb 04, 2013 398.72 402.92 405.15 397.55 6.32M -0.82%
Feb 01, 2013 402.00 400.81 404.61 397.33 3.76M 0.83%
Jan 31, 2013 398.70 403.19 403.80 397.10 7.72M -1.42%
Jan 30, 2013 404.43 399.08 406.23 399.08 8.14M 1.87%
Jan 29, 2013 396.99 402.45 405.60 395.75 7.13M -1.64%
Jan 28, 2013 403.60 409.80 410.61 402.45 6.18M -1.61%
Jan 25, 2013 410.19 412.01 412.50 406.99 6.50M -0.36%
Jan 24, 2013 411.69 415.94 417.45 407.85 6.20M -0.81%
Jan 23, 2013 415.07 414.64 417.65 411.98 5.40M 0.33%
Jan 22, 2013 413.72 413.69 418.51 411.69 8.61M 0.01%
Jan 21, 2013 413.67 421.83 429.43 412.82 20.29M 2.19%
Jan 18, 2013 404.79 402.45 406.03 398.25 10.50M 1.15%
Jan 17, 2013 400.20 387.66 401.80 386.60 10.21M 3.33%
Jan 16, 2013 387.32 380.44 391.62 380.44 9.02M 1.67%
Jan 15, 2013 380.94 380.49 383.03 376.82 4.79M -0.05%
Jan 14, 2013 381.12 378.17 383.57 377.27 3.26M 0.91%
Jan 11, 2013 377.68 383.34 383.57 376.03 3.72M -1.19%
Jan 10, 2013 382.24 385.70 386.24 380.87 4.26M -0.31%
Jan 09, 2013 383.43 383.30 386.65 381.61 7.88M 0.24%
Jan 08, 2013 382.51 384.51 385.86 381.27 6.45M -0.69%
Jan 07, 2013 385.18 389.28 391.66 383.03 7.06M -0.61%
Jan 04, 2013 387.55 387.57 388.78 383.81 6.14M 0.13%
Jan 03, 2013 387.05 381.59 387.61 379.79 7.97M 1.51%
Jan 02, 2013 381.30 379.52 384.92 378.87 6.20M 0.86%
Jan 01, 2013 378.04 379.52 380.69 377.32 3.15M 0.14%
Dec 31, 2012 377.52 377.86 382.13 376.28 4.49M -0.08%
Dec 28, 2012 377.83 370.30 380.42 369.42 6.72M 2.76%
Dec 27, 2012 367.69 373.36 374.12 366.52 7.43M -1.28%
Dec 26, 2012 372.44 369.63 375.88 369.63 2.69M 0.92%
Dec 24, 2012 369.04 371.25 372.03 366.75 2.63M -0.55%
Dec 21, 2012 371.09 374.57 375.25 369.72 4.34M -1.50%
Dec 20, 2012 376.75 378.60 378.60 373.00 4.42M -0.20%
Dec 19, 2012 377.50 375.56 379.09 375.04 4.02M 0.98%
Dec 18, 2012 373.85 375.25 377.47 371.43 3.69M -0.33%
Dec 17, 2012 375.09 375.25 379.70 373.67 3.34M -0.61%
Dec 14, 2012 377.38 375.25 380.78 372.55 4.13M 0.60%
Dec 13, 2012 375.13 374.39 378.17 373.40 5.35M 0.20%
Dec 12, 2012 374.39 370.98 375.38 368.43 4.67M 1.53%
Dec 11, 2012 368.75 374.12 376.98 366.25 7.50M -1.00%
Dec 10, 2012 372.46 375.29 376.80 369.29 3.77M -0.75%
Dec 07, 2012 375.29 378.19 382.08 373.43 6.09M -1.10%
Dec 06, 2012 379.47 375.90 380.35 369.63 5.32M 1.36%
Dec 05, 2012 374.39 372.44 376.42 369.00 6.24M 0.96%
Dec 04, 2012 370.84 362.50 371.29 362.43 7.05M 2.58%
Dec 03, 2012 361.53 357.49 362.88 355.12 4.76M 1.30%
Nov 30, 2012 356.90 357.96 363.33 355.24 8.42M -0.58%
Nov 29, 2012 358.97 353.44 361.53 351.93 9.05M 1.46%
Nov 27, 2012 353.80 349.39 354.34 348.04 4.99M 1.70%
Nov 26, 2012 347.88 348.45 350.49 346.69 2.10M -0.01%
Nov 23, 2012 347.93 344.45 348.85 344.45 3.45M 1.03%
Nov 22, 2012 344.38 347.62 347.91 342.38 4.84M -0.69%
Nov 21, 2012 346.78 344.67 348.00 342.24 3.97M 0.76%
Nov 20, 2012 344.15 351.06 351.06 342.74 4.35M -1.16%
Nov 19, 2012 348.18 348.60 349.95 342.35 9.56M -0.11%
Nov 16, 2012 348.56 354.07 356.43 346.69 6.63M -1.20%
Nov 15, 2012 352.81 354.72 354.72 349.41 7.04M -0.63%
Nov 13, 2012 355.06 354.85 356.23 352.27 1.55M 0.38%
Nov 12, 2012 353.73 353.37 354.97 350.29 5.84M -0.13%
Nov 09, 2012 354.18 356.74 361.31 352.99 4.89M -1.12%
Nov 08, 2012 358.20 356.59 358.97 355.12 5.73M -0.53%
Nov 07, 2012 360.12 360.63 362.12 358.83 4.81M -0.57%
Nov 06, 2012 362.18 361.53 363.06 358.05 7.13M -0.09%
Nov 05, 2012 362.50 361.37 363.76 360.57 2.34M -0.22%
Nov 02, 2012 363.31 365.13 366.43 360.86 5.33M 0.10%
Nov 01, 2012 362.93 357.49 363.69 354.65 8.48M 0.20%
Oct 31, 2012 362.21 361.15 363.04 358.83 4.35M 0.28%
Oct 30, 2012 361.20 364.23 365.04 359.35 4.31M -0.98%
Oct 29, 2012 364.77 360.79 366.21 360.79 5.07M 1.53%
Oct 26, 2012 359.26 361.17 362.43 356.20 3.91M -1.41%
Oct 25, 2012 364.41 364.28 368.14 362.97 8.33M 0.05%
Oct 23, 2012 364.21 365.80 366.39 361.89 4.38M -0.69%
Oct 22, 2012 366.75 357.58 367.36 356.00 6.54M 1.60%
Oct 19, 2012 360.99 363.20 364.46 359.44 5.84M -1.05%
Oct 18, 2012 364.81 362.99 366.93 358.38 12.28M 0.76%
Oct 17, 2012 362.05 366.95 367.56 360.43 9.65M -0.90%
Oct 16, 2012 365.33 377.23 377.70 364.23 10.23M -1.29%
Oct 15, 2012 370.10 368.28 373.18 368.28 5.16M 0.51%
Oct 12, 2012 368.23 368.19 371.60 366.95 4.90M -0.13%
Oct 11, 2012 368.70 368.28 369.63 363.92 5.47M 0.48%
Oct 10, 2012 366.93 364.68 369.76 363.06 4.33M 0.09%
Oct 09, 2012 366.61 371.20 371.74 365.62 5.35M -0.50%
Oct 08, 2012 368.46 384.26 384.26 367.04 9.64M -4.47%
Oct 05, 2012 385.72 386.67 387.61 306.83 7.25M 0.57%
Oct 04, 2012 383.52 382.46 386.22 381.81 5.83M 0.80%
Oct 03, 2012 380.46 375.22 383.77 375.13 10.11M 1.51%
Oct 01, 2012 374.80 377.72 378.75 372.89 4.02M -0.44%
Sep 28, 2012 376.46 376.37 381.27 375.18 6.52M 0.88%
Sep 27, 2012 373.16 380.06 381.32 370.64 14.04M -1.76%
Sep 26, 2012 379.86 376.82 382.08 374.95 7.69M 0.60%
Sep 25, 2012 377.61 376.82 379.88 373.34 6.39M 0.41%
Sep 24, 2012 376.08 382.22 385.72 374.46 6.88M -1.64%
Sep 21, 2012 382.35 374.57 384.33 374.12 16.58M 2.14%
Sep 20, 2012 374.35 378.04 381.45 372.44 7.07M -2.70%
Sep 18, 2012 384.74 391.30 392.96 382.80 7.98M -2.08%
Sep 17, 2012 392.90 381.36 396.43 381.36 19.58M 3.80%
Sep 14, 2012 378.51 365.58 380.28 364.03 16.76M 5.33%
Sep 13, 2012 359.35 358.88 363.56 357.17 5.39M 0.13%
Sep 12, 2012 358.88 356.81 359.60 354.99 3.59M 0.90%
Sep 11, 2012 355.69 355.01 357.87 352.18 6.30M -0.13%
Sep 10, 2012 356.16 359.73 361.24 354.85 4.05M -0.50%
Sep 08, 2012 357.94 356.81 359.28 356.68 336.13K 0.54%
Sep 07, 2012 356.02 350.16 358.16 350.07 6.38M 3.07%
Sep 06, 2012 345.43 344.58 348.31 343.55 2.45M -0.38%
Sep 05, 2012 346.76 348.60 350.72 343.64 6.08M -1.08%
Sep 04, 2012 350.56 343.52 351.26 342.74 4.04M 2.17%
Sep 03, 2012 343.12 345.34 346.22 341.77 4.52M -0.44%
Aug 31, 2012 344.62 350.74 352.72 342.96 6.82M -2.17%
Aug 30, 2012 352.27 350.63 356.07 345.61 12.57M 0.16%
Aug 29, 2012 351.71 355.69 358.61 350.88 4.08M -1.02%
Aug 28, 2012 355.33 353.82 356.99 350.09 4.05M 0.36%
Aug 27, 2012 354.05 353.44 358.02 352.31 4.22M 0.67%
Aug 24, 2012 351.68 356.02 357.26 350.16 6.98M -1.56%
Aug 23, 2012 357.26 364.48 364.86 354.32 7.69M -1.65%
Aug 22, 2012 363.24 363.87 366.70 362.30 4.04M -0.79%
Aug 21, 2012 366.14 366.93 370.48 365.26 5.10M -0.23%
Aug 17, 2012 366.97 367.78 370.93 364.07 6.61M -0.01%
Aug 16, 2012 367.00 360.66 369.56 359.33 9.98M 2.08%
Aug 14, 2012 359.53 354.29 360.63 353.89 7.62M 1.44%
Aug 13, 2012 354.41 350.52 355.24 350.52 2.85M 0.78%
Aug 10, 2012 351.68 349.68 354.79 348.11 4.93M 0.25%
Aug 09, 2012 350.81 354.74 358.11 349.23 5.88M -1.35%
Aug 08, 2012 355.60 353.01 359.28 351.89 8.48M 0.90%
Aug 07, 2012 352.43 353.46 357.91 349.73 9.08M -0.29%
Aug 06, 2012 353.46 336.37 354.97 336.37 17.25M 5.86%
Aug 03, 2012 333.90 330.51 336.35 328.50 5.05M 0.41%
Aug 02, 2012 332.55 333.70 336.17 331.29 3.68M -0.96%
Aug 01, 2012 335.79 332.87 337.66 332.12 6.66M 0.42%
Jul 31, 2012 334.37 328.98 335.50 324.21 6.22M 1.92%
Jul 30, 2012 328.08 325.11 329.07 324.59 3.21M 1.19%
Jul 27, 2012 324.21 323.31 326.82 322.03 6.21M 1.53%
Jul 26, 2012 319.33 324.17 324.17 317.76 6.47M -1.26%
Jul 25, 2012 323.42 323.94 325.81 320.23 4.04M -0.72%
Jul 24, 2012 325.78 324.21 326.84 323.02 3.71M 0.76%
Jul 23, 2012 323.31 321.51 326.37 320.75 4.72M -0.50%
Jul 20, 2012 324.95 324.79 327.74 322.43 5.73M -0.71%
Jul 19, 2012 327.27 323.85 328.21 322.86 5.39M 1.68%
Jul 18, 2012 321.87 322.86 324.59 320.25 3.95M -0.49%
Jul 17, 2012 323.47 325.92 327.34 322.55 5.26M -0.14%
Jul 16, 2012 323.92 323.76 325.63 321.53 3.37M 0.26%
Jul 13, 2012 323.09 323.76 326.68 321.51 5.25M -0.37%
Jul 12, 2012 324.30 324.61 328.17 322.46 4.65M -0.61%
Jul 11, 2012 326.30 329.81 331.22 324.66 5.51M -1.90%
Jul 10, 2012 332.62 328.91 333.65 328.62 2.76M 1.08%
Jul 09, 2012 329.07 327.81 329.97 326.50 3.60M -0.41%
Jul 06, 2012 330.44 331.85 331.85 328.03 4.27M -0.52%
Jul 05, 2012 332.17 330.48 333.83 329.18 3.60M 0.61%
Jul 04, 2012 330.17 332.75 332.75 327.74 4.31M -0.28%
Jul 03, 2012 331.11 332.73 333.95 328.84 4.75M -0.14%
Jul 02, 2012 331.58 330.73 333.11 328.32 3.15M -0.06%
Jun 29, 2012 331.79 326.05 333.16 326.05 7.74M 2.49%
Jun 28, 2012 323.72 325.74 327.27 322.25 5.49M -0.36%
Jun 27, 2012 324.88 326.64 328.08 322.86 3.56M -0.14%
Jun 26, 2012 325.33 322.64 326.23 321.26 7.42M 1.02%
Jun 25, 2012 322.05 321.15 325.09 320.16 5.13M 0.73%
Jun 22, 2012 319.71 320.86 321.47 316.36 8.83M -1.07%
Jun 21, 2012 323.18 330.06 330.06 319.44 10.43M -2.53%
Jun 20, 2012 331.58 331.85 334.08 329.61 4.76M -0.01%
Jun 19, 2012 331.61 322.41 332.48 322.41 3.60M 2.58%
Jun 18, 2012 323.27 328.41 330.28 320.16 4.63M -1.08%
Jun 15, 2012 326.80 323.09 328.17 323.09 4.59M 1.45%
Jun 14, 2012 322.12 321.96 324.12 319.74 3.45M 0.01%
Jun 13, 2012 322.10 324.77 325.54 320.34 4.59M -0.92%
Jun 12, 2012 325.09 321.51 326.46 321.24 5.52M 0.10%
Jun 11, 2012 324.77 329.47 331.13 322.91 4.59M -1.02%
Jun 08, 2012 328.12 322.86 329.11 320.30 5.87M 1.17%
Jun 07, 2012 324.32 324.23 329.11 322.07 12.90M 0.75%
Jun 06, 2012 321.92 316.77 322.86 314.09 10.73M 1.90%
Jun 05, 2012 315.91 312.97 317.46 312.56 6.13M 1.41%
Jun 04, 2012 311.51 304.42 313.42 302.81 6.59M 1.10%
Jun 01, 2012 308.13 318.07 319.02 304.90 8.27M -2.89%
May 31, 2012 317.29 313.42 327.83 306.83 18.22M -0.09%
May 30, 2012 317.58 314.61 318.66 312.59 7.11M 0.63%
May 29, 2012 315.60 315.76 319.17 313.67 6.93M 0.03%
May 28, 2012 315.51 311.17 316.12 311.17 5.20M 1.51%
May 25, 2012 310.81 312.52 312.65 309.62 6.23M -0.59%
May 24, 2012 312.65 312.07 314.77 308.52 4.85M 1.23%
May 23, 2012 308.85 308.11 310.25 305.57 5.22M -0.61%
May 22, 2012 310.76 316.84 316.84 309.71 5.93M -0.63%
May 21, 2012 312.74 308.70 315.08 308.47 4.71M 1.01%
May 18, 2012 309.62 304.38 313.15 303.53 4.77M 0.50%
May 17, 2012 308.09 305.89 310.20 304.78 7.19M 1.34%
May 16, 2012 304.02 303.53 307.03 302.65 6.26M -0.82%
May 15, 2012 306.52 305.32 309.37 303.12 7.46M 0.05%
May 14, 2012 306.36 313.87 316.03 305.12 8.24M -2.28%
May 11, 2012 313.51 311.62 316.12 309.51 6.14M 0.44%
May 10, 2012 312.14 313.53 318.54 310.52 6.85M -0.13%
May 09, 2012 312.56 315.67 318.50 310.74 7.41M -1.87%
May 08, 2012 318.52 322.86 323.27 314.32 7.84M -1.03%
May 07, 2012 321.83 321.51 324.66 317.06 9.27M -1.48%
May 04, 2012 326.66 329.79 332.75 324.66 7.63M -1.68%
May 03, 2012 332.24 332.08 334.75 330.57 3.83M -0.63%
May 02, 2012 334.35 336.31 337.88 332.75 5.78M -0.21%
Apr 30, 2012 335.05 331.63 336.31 331.63 5.61M 0.70%
Apr 28, 2012 332.73 332.66 333.34 332.30 373.06K -0.28%
Apr 27, 2012 333.65 333.34 335.97 331.18 5.77M -0.41%
Apr 26, 2012 335.02 331.45 336.80 329.88 7.01M 1.19%
Apr 25, 2012 331.09 330.10 334.06 327.38 6.27M 0.16%
Apr 24, 2012 330.55 332.30 332.98 325.42 7.69M -0.16%
Apr 23, 2012 331.09 326.39 335.34 325.65 10.20M 0.75%
Apr 20, 2012 328.64 332.78 333.20 327.36 6.89M -1.46%
Apr 19, 2012 333.50 339.00 339.00 332.08 8.49M -0.93%
Apr 18, 2012 336.62 337.25 340.31 333.97 6.92M 0.29%
Apr 17, 2012 335.63 339.41 339.41 332.91 6.41M -0.23%
Apr 16, 2012 336.40 335.95 338.80 330.95 4.85M -0.46%
Apr 13, 2012 337.95 335.47 342.65 331.63 6.56M 1.11%
Apr 12, 2012 334.24 329.74 335.27 329.74 5.44M 1.78%
Apr 11, 2012 328.39 332.30 332.30 326.59 7.52M -1.66%
Apr 10, 2012 333.95 335.45 335.90 331.90 3.86M 0.07%
Apr 09, 2012 333.72 332.78 336.35 330.10 5.27M -0.65%
Apr 04, 2012 335.90 335.00 340.40 334.31 5.45M -0.76%
Apr 03, 2012 338.46 334.66 343.05 334.66 8.08M 1.64%
Apr 02, 2012 333.00 336.96 337.63 332.33 5.18M -1.34%
Mar 30, 2012 337.52 328.03 338.60 326.95 7.97M 3.58%
Mar 29, 2012 325.85 322.86 328.12 322.86 11.07M -0.14%
Mar 28, 2012 326.32 328.26 330.91 323.99 8.34M -0.73%
Mar 27, 2012 328.73 331.85 332.21 326.05 12.55M 0.13%
Mar 26, 2012 328.30 334.51 334.51 326.91 10.68M -1.87%
Mar 23, 2012 334.57 334.46 337.03 331.90 12.44M 1.04%
Mar 22, 2012 331.11 344.40 346.90 329.16 13.50M -4.13%
Mar 21, 2012 345.37 341.75 347.82 339.54 6.56M 0.99%
Mar 20, 2012 341.99 339.99 344.62 337.39 4.83M 0.72%
Mar 19, 2012 339.54 351.19 352.09 337.74 7.37M -2.23%
Mar 16, 2012 347.30 350.74 358.70 345.05 11.62M -3.05%
Mar 15, 2012 358.23 367.83 369.27 356.77 9.35M -2.19%
Mar 14, 2012 366.25 372.32 373.22 362.75 8.13M -0.66%
Mar 13, 2012 368.70 361.29 369.60 361.22 7.44M 2.68%
Mar 12, 2012 359.08 355.24 361.08 350.61 6.94M 3.20%
Mar 09, 2012 347.95 348.63 350.56 345.88 7.96M 1.57%
Mar 07, 2012 342.56 349.19 349.62 337.70 13.02M -1.90%
Mar 06, 2012 349.19 358.38 363.78 348.04 16.21M -2.63%
Mar 05, 2012 358.61 365.15 366.03 357.15 6.03M -1.96%
Mar 03, 2012 365.78 364.68 366.50 364.68 239.94K -0.08%
Mar 02, 2012 366.07 367.04 367.83 362.32 5.86M 0.39%
Mar 01, 2012 364.66 365.04 368.14 360.23 5.98M -1.19%
Feb 29, 2012 369.06 362.00 372.28 361.60 12.85M 3.04%
Feb 28, 2012 358.16 354.81 359.89 354.20 10.68M 1.93%
Feb 27, 2012 351.39 369.54 371.25 344.15 12.82M -4.69%
Feb 24, 2012 368.70 374.80 378.48 366.25 8.65M -2.34%
Feb 23, 2012 377.54 374.12 382.17 371.69 8.82M 0.74%
Feb 22, 2012 374.75 381.32 385.54 373.27 11.61M -1.20%
Feb 21, 2012 379.32 367.60 381.65 366.52 16.83M 3.10%
Feb 17, 2012 367.92 369.65 371.60 364.32 16.58M 0.71%
Feb 16, 2012 365.33 373.67 373.67 361.85 12.81M -2.89%
Feb 15, 2012 376.21 384.11 384.80 374.60 14.50M -1.44%
Feb 14, 2012 381.72 380.82 385.09 379.07 6.33M -0.04%
Feb 13, 2012 381.88 378.21 386.17 378.17 7.05M 0.71%
Feb 10, 2012 379.18 382.37 386.26 376.82 6.90M -1.24%
Feb 09, 2012 383.95 385.25 386.67 378.89 8.70M -0.53%
Feb 08, 2012 385.99 380.87 388.83 379.97 7.36M 1.64%
Feb 07, 2012 379.77 378.62 383.43 375.13 9.72M 1.39%
Feb 06, 2012 374.57 380.37 381.99 370.57 8.04M -0.63%
Feb 03, 2012 376.96 373.22 377.72 366.77 9.23M 1.09%
Feb 02, 2012 372.89 375.47 378.93 370.59 9.90M -0.23%
Feb 01, 2012 373.76 368.23 375.02 366.93 7.63M 1.73%
Jan 31, 2012 367.42 361.76 369.09 360.36 12.65M 2.81%
Jan 30, 2012 357.37 365.98 368.21 356.23 9.75M -3.13%
Jan 27, 2012 368.91 359.73 372.28 359.28 11.24M 3.73%
Jan 25, 2012 355.66 354.65 357.49 352.00 7.75M 0.92%
Jan 24, 2012 352.43 348.31 355.96 346.42 10.29M 1.58%
Jan 23, 2012 346.94 339.63 350.63 339.59 13.04M -2.66%
Jan 20, 2012 356.43 355.24 359.73 347.17 14.64M 0.89%
Jan 19, 2012 353.28 354.79 357.91 351.68 11.07M 0.76%
Jan 18, 2012 350.63 342.65 354.29 340.87 18.67M 5.08%
Jan 17, 2012 333.68 321.96 334.73 321.96 10.49M 4.08%
Jan 16, 2012 320.59 328.23 328.23 319.71 8.21M -2.58%
Jan 13, 2012 329.07 333.65 337.68 327.40 9.47M -0.69%
Jan 12, 2012 331.36 336.13 338.58 329.43 6.56M -1.52%
Jan 11, 2012 336.46 331.81 338.60 328.93 9.78M 1.64%
Jan 10, 2012 331.04 320.16 332.30 320.16 9.10M 4.24%
Jan 09, 2012 317.58 321.26 321.26 315.87 8.49M -1.19%
Jan 07, 2012 321.40 322.28 323.27 320.75 929.19K -0.39%
Jan 06, 2012 322.66 313.44 325.56 313.26 9.50M 2.58%
Jan 05, 2012 314.54 321.51 325.99 312.11 13.36M -2.33%
Jan 04, 2012 322.03 327.09 328.68 320.77 8.56M -1.17%
Jan 03, 2012 325.85 320.28 326.86 319.42 9.46M 2.56%
Jan 02, 2012 317.71 313.33 319.15 308.99 8.68M 1.96%
Dec 30, 2011 311.60 320.61 324.01 309.82 13.45M -2.66%
Dec 29, 2011 320.12 329.90 332.30 318.00 11.00M -3.67%
Dec 28, 2011 332.33 340.71 341.07 330.66 5.71M -1.86%
Dec 27, 2011 338.62 344.45 345.66 335.16 6.21M -1.05%
Dec 26, 2011 342.20 335.92 343.91 335.25 4.80M 1.96%
Dec 23, 2011 335.63 341.75 346.13 333.83 7.09M -1.08%
Dec 22, 2011 339.30 333.36 341.88 329.61 9.03M 0.88%
Dec 21, 2011 336.35 326.91 338.94 324.97 9.21M 4.84%
Dec 20, 2011 320.81 333.52 333.52 318.90 11.21M -2.97%
Dec 19, 2011 330.64 323.40 332.71 321.58 9.52M 1.86%
Dec 16, 2011 324.59 336.80 379.79 321.98 11.77M -3.77%
Dec 15, 2011 337.32 329.11 339.27 325.33 13.35M 1.11%
Dec 14, 2011 333.61 331.85 339.00 329.79 10.71M -0.05%
Dec 13, 2011 333.79 325.51 335.45 324.21 10.56M 2.04%
Dec 12, 2011 327.13 341.99 342.65 325.56 10.29M -3.73%
Dec 09, 2011 339.81 346.20 346.20 338.46 10.19M -2.97%
Dec 08, 2011 350.22 360.63 363.20 347.19 8.97M -3.82%
Dec 07, 2011 364.14 362.88 368.50 361.17 7.09M 0.38%
Dec 05, 2011 362.77 363.49 365.22 358.99 6.38M -0.65%
Dec 02, 2011 365.15 358.38 366.48 353.69 9.04M 1.63%
Dec 01, 2011 359.28 359.28 364.57 357.58 9.52M 2.67%
Nov 30, 2011 349.95 340.26 352.22 338.64 9.22M 1.73%
Nov 29, 2011 344.00 351.64 351.64 341.36 9.70M -2.40%
Nov 28, 2011 352.45 344.00 353.35 342.89 5.09M 3.98%
Nov 25, 2011 338.96 346.11 346.81 337.70 7.47M -2.50%
Nov 24, 2011 347.66 348.49 349.84 338.67 12.86M -0.03%
Nov 23, 2011 347.77 355.19 355.19 339.86 10.94M -2.74%
Nov 22, 2011 357.58 354.38 361.73 353.71 8.85M 1.13%
Nov 21, 2011 353.60 359.73 359.73 351.41 8.18M -2.69%
Nov 18, 2011 363.38 359.87 365.11 353.89 10.01M -0.23%
Nov 17, 2011 364.21 379.99 381.61 362.54 11.18M -4.50%
Nov 16, 2011 381.36 386.31 386.31 376.53 6.14M -1.55%
Nov 15, 2011 387.37 391.66 394.81 385.03 4.57M -1.74%
Nov 14, 2011 394.22 400.83 402.90 392.56 7.38M -0.98%
Nov 11, 2011 398.11 386.26 399.66 382.26 10.03M 2.36%
Nov 09, 2011 388.94 400.23 401.40 387.23 5.38M -2.12%
Nov 08, 2011 397.37 395.26 397.96 390.54 4.67M 0.43%
Nov 04, 2011 395.68 406.95 406.95 392.40 8.42M -0.67%
Nov 03, 2011 398.36 390.20 399.91 388.06 7.40M 1.62%
Nov 02, 2011 392.02 384.47 396.13 384.47 6.35M 1.30%
Nov 01, 2011 386.98 391.44 395.03 385.63 7.56M -1.93%
Oct 31, 2011 394.61 403.80 404.39 392.36 7.32M -2.49%
Oct 28, 2011 404.70 404.57 406.50 397.55 11.32M 3.02%
Oct 26, 2011 392.83 395.26 396.38 391.68 1.49M -0.27%
Oct 25, 2011 393.89 384.47 396.13 378.69 10.49M 3.48%
Oct 24, 2011 380.64 381.32 384.02 379.32 4.19M 1.29%
Oct 21, 2011 375.81 377.72 381.86 373.72 4.77M -0.35%
Oct 20, 2011 377.14 375.40 378.13 369.63 4.60M -0.51%
Oct 19, 2011 379.07 371.20 379.97 370.57 5.48M 2.82%
Oct 18, 2011 368.68 370.98 371.60 364.84 8.45M -1.67%
Oct 17, 2011 374.93 389.86 390.69 373.74 10.18M -3.82%
Oct 14, 2011 389.82 378.62 391.08 378.39 8.25M 2.36%
Oct 13, 2011 380.82 382.22 385.81 378.66 8.47M -0.32%
Oct 12, 2011 382.06 372.95 383.07 371.45 7.97M 2.74%
Oct 11, 2011 371.87 375.47 378.35 369.85 7.25M -0.27%
Oct 10, 2011 372.89 361.64 373.63 361.62 6.85M 3.28%
Oct 07, 2011 361.04 353.75 363.33 352.94 9.19M 4.68%
Oct 05, 2011 344.89 347.39 349.80 342.53 9.57M -0.60%
Oct 04, 2011 346.96 352.54 355.60 344.11 12.12M -2.11%
Oct 03, 2011 354.43 355.78 359.69 352.58 9.74M -2.49%
Sep 30, 2011 363.49 361.31 370.03 356.36 16.13M 0.08%
Sep 29, 2011 363.20 355.46 365.47 352.74 14.54M 1.32%
Sep 28, 2011 358.47 359.62 362.57 354.83 11.55M 0.00%
Sep 27, 2011 358.47 348.04 360.05 347.14 10.17M 5.00%
Sep 26, 2011 341.39 345.88 346.56 336.15 12.55M -1.48%
Sep 23, 2011 346.51 348.00 356.41 343.59 17.77M -2.01%
Sep 22, 2011 353.60 370.50 372.28 350.74 12.60M -6.12%
Sep 21, 2011 376.64 382.62 382.62 374.26 7.86M -1.67%
Sep 20, 2011 383.03 370.08 383.99 367.06 8.51M 3.68%
Sep 19, 2011 369.42 370.98 372.84 366.75 5.91M -0.50%
Sep 16, 2011 371.27 382.22 382.22 369.18 12.37M -1.27%
Sep 15, 2011 376.06 374.57 377.09 365.83 9.42M 1.32%
Sep 14, 2011 371.16 365.98 373.11 362.07 9.48M 1.87%
Sep 13, 2011 364.34 365.67 370.86 358.27 11.72M 0.49%
Sep 12, 2011 362.57 364.39 369.83 357.60 8.57M -2.35%
Sep 09, 2011 371.31 383.18 386.06 370.39 13.64M -3.13%
Sep 08, 2011 383.32 374.80 386.26 366.25 16.28M 2.27%
Sep 07, 2011 374.80 370.53 379.29 370.39 14.51M 1.46%
Sep 06, 2011 369.40 352.18 371.20 349.17 14.46M 4.14%
Sep 05, 2011 354.72 357.26 359.28 352.07 9.22M -2.06%
Sep 02, 2011 362.18 358.25 365.89 354.99 15.73M 2.92%
Aug 30, 2011 351.91 344.00 358.07 343.55 15.79M 3.65%
Aug 29, 2011 339.52 328.75 341.70 327.52 8.45M 4.96%
Aug 26, 2011 323.49 337.70 339.99 320.16 9.00M -4.52%
Aug 25, 2011 338.82 342.47 345.79 337.36 9.79M -1.03%
Aug 24, 2011 342.33 343.55 346.02 339.95 5.99M -0.52%
Aug 23, 2011 344.11 341.90 347.14 336.13 8.09M 1.09%
Aug 22, 2011 340.40 328.71 341.68 326.28 7.17M 3.34%
Aug 19, 2011 329.40 328.73 332.30 324.34 9.41M -1.17%
Aug 18, 2011 333.29 340.71 341.75 331.40 7.90M -1.83%
Aug 17, 2011 339.50 341.97 348.22 337.70 6.25M -0.54%
Aug 16, 2011 341.36 341.75 347.28 339.36 5.21M -0.23%
Aug 12, 2011 342.15 352.09 352.09 340.85 7.95M -1.46%
Aug 11, 2011 347.23 345.50 352.97 344.00 5.03M -0.07%
Aug 10, 2011 347.48 353.15 355.24 344.00 8.19M 0.97%
Aug 09, 2011 344.13 338.60 350.29 338.60 15.07M -1.97%
Aug 08, 2011 351.03 349.26 358.11 344.89 10.26M -1.43%
Aug 05, 2011 356.14 359.51 359.51 350.29 12.10M -2.50%
Aug 04, 2011 365.29 372.32 373.97 364.25 6.34M -1.54%
Aug 03, 2011 371.00 371.76 376.01 370.12 6.50M -1.46%
Aug 02, 2011 376.51 372.12 377.23 368.05 7.65M 0.78%
Aug 01, 2011 373.61 376.82 376.82 369.33 6.57M 0.35%
Jul 29, 2011 372.30 377.72 380.98 370.14 9.87M -1.12%
Jul 28, 2011 376.53 384.47 384.47 374.75 14.44M -2.73%
Jul 27, 2011 387.10 393.46 393.46 386.33 6.31M -1.22%
Jul 26, 2011 391.88 399.42 400.27 390.94 9.44M -1.29%
Jul 25, 2011 396.99 401.10 401.10 395.32 10.11M 1.09%
Jul 22, 2011 392.72 389.41 394.36 387.84 7.06M 1.45%
Jul 21, 2011 387.10 393.89 393.89 385.61 3.64M -1.75%
Jul 20, 2011 394.00 398.41 398.76 390.67 5.16M -0.37%
Jul 19, 2011 395.46 390.09 396.34 389.41 4.53M 1.37%
Jul 18, 2011 390.13 392.06 392.96 388.60 3.04M -0.64%
Jul 15, 2011 392.65 390.18 393.91 388.96 4.71M 0.65%
Jul 14, 2011 390.11 388.20 394.76 386.42 6.14M 0.24%
Jul 13, 2011 389.16 383.59 391.08 382.71 7.86M 2.09%
Jul 12, 2011 381.21 381.09 385.54 380.28 6.03M -0.65%
Jul 11, 2011 383.70 384.02 386.69 380.87 4.43M -0.18%
Jul 08, 2011 384.40 392.56 393.01 383.12 9.66M -1.82%
Jul 07, 2011 391.53 385.81 393.41 384.58 9.29M 2.09%
Jul 06, 2011 383.52 381.70 386.04 378.04 12.40M 0.82%
Jul 05, 2011 380.40 390.90 390.90 379.52 15.60M -2.58%
Jul 04, 2011 390.49 393.19 395.44 388.96 7.61M 0.75%
Jul 01, 2011 387.59 407.85 407.85 385.23 13.23M -4.07%
Jun 30, 2011 404.03 399.62 405.60 398.85 10.04M 1.50%
Jun 29, 2011 398.07 393.77 399.30 392.15 5.74M 1.62%
Jun 28, 2011 391.71 395.21 395.21 387.61 4.72M -0.05%
Jun 27, 2011 391.91 389.73 396.52 387.55 6.62M 0.02%
Jun 24, 2011 391.84 393.08 395.57 384.74 14.62M 0.10%
Jun 23, 2011 391.44 380.67 392.42 380.37 9.56M 2.92%
Jun 22, 2011 380.33 383.72 385.88 375.09 9.28M -0.34%
Jun 21, 2011 381.61 377.68 384.47 376.51 8.04M 1.85%
Jun 20, 2011 374.69 393.46 393.46 372.37 13.98M -4.09%
Jun 17, 2011 390.65 400.79 401.69 389.05 10.17M -2.12%
Jun 16, 2011 399.10 405.15 405.15 397.55 11.52M -1.44%
Jun 15, 2011 404.95 410.10 413.20 404.07 9.30M -1.18%
Jun 14, 2011 409.80 416.08 418.98 409.20 8.75M -1.54%
Jun 13, 2011 416.21 424.15 424.15 414.14 5.96M -2.00%
Jun 10, 2011 424.71 429.48 429.88 419.11 5.11M -1.00%
Jun 09, 2011 428.98 426.06 430.71 425.83 4.22M 0.51%
Jun 08, 2011 426.82 429.54 429.86 424.46 6.56M -0.94%
Jun 07, 2011 430.89 419.79 431.68 419.79 8.13M 2.18%
Jun 06, 2011 421.68 420.28 423.05 417.36 2.84M 0.34%
Jun 03, 2011 420.26 431.91 434.83 418.86 8.82M -1.73%
Jun 02, 2011 427.66 421.14 429.30 421.14 4.35M 0.45%
Jun 01, 2011 425.74 428.08 431.07 424.33 3.71M -0.53%
May 31, 2011 428.02 424.94 429.84 421.47 6.50M 1.39%
May 30, 2011 422.17 426.71 428.53 420.10 3.49M -0.70%
May 27, 2011 425.14 420.03 428.49 420.03 6.98M 1.24%
May 26, 2011 419.92 410.37 421.27 409.69 13.85M 3.07%
May 25, 2011 407.40 411.04 411.04 405.15 6.05M -1.06%
May 24, 2011 411.78 407.40 414.10 407.40 5.13M 0.70%
May 23, 2011 408.93 413.24 414.59 406.18 6.85M -1.49%
May 20, 2011 415.13 413.00 416.30 409.33 6.40M 0.84%
May 19, 2011 411.67 408.48 414.59 406.84 8.34M 1.51%
May 18, 2011 405.53 413.69 415.42 403.96 11.45M -2.04%
May 17, 2011 413.99 425.23 425.74 412.46 8.02M -2.58%
May 16, 2011 424.94 427.18 427.81 423.38 3.23M -0.31%
May 13, 2011 426.28 425.05 432.58 421.77 6.42M 0.26%
May 12, 2011 425.16 427.86 429.32 423.14 4.25M -1.04%
May 11, 2011 429.63 428.98 430.96 424.26 3.78M 0.49%
May 10, 2011 427.52 431.37 433.43 425.63 3.76M -0.89%
May 09, 2011 431.37 431.68 434.40 427.81 3.70M 0.45%
May 06, 2011 429.45 428.53 431.68 426.78 5.96M 0.54%
May 05, 2011 427.16 424.94 433.28 424.33 9.04M 0.24%
May 04, 2011 426.13 424.94 430.22 422.69 5.38M 0.40%
May 03, 2011 424.44 433.97 435.01 423.16 10.17M -2.16%
May 02, 2011 433.82 442.43 443.73 432.26 6.28M -1.93%
Apr 29, 2011 442.36 438.43 444.27 436.76 6.89M 1.17%
Apr 28, 2011 437.26 446.07 446.52 436.18 16.48M -1.39%
Apr 27, 2011 443.42 451.92 453.76 440.72 11.40M -1.50%
Apr 26, 2011 450.18 453.71 453.71 448.57 8.15M -0.81%
Apr 25, 2011 453.87 455.96 459.11 451.98 8.37M -3.00%
Apr 21, 2011 467.92 465.32 469.54 463.16 6.89M 1.43%
Apr 20, 2011 461.31 456.86 463.38 453.35 4.76M 1.41%
Apr 19, 2011 454.91 451.78 457.51 449.11 5.55M 0.25%
Apr 18, 2011 453.78 458.30 469.77 449.94 6.83M -1.16%
Apr 15, 2011 459.09 458.05 460.84 451.92 6.54M -0.08%
Apr 13, 2011 459.47 450.50 460.46 448.14 8.82M 1.64%
Apr 11, 2011 452.05 455.51 458.41 451.31 5.21M -1.82%
Apr 08, 2011 460.41 468.55 472.56 458.95 5.54M -1.73%
Apr 07, 2011 468.51 469.92 471.05 465.45 4.69M -0.28%
Apr 06, 2011 469.83 469.90 474.06 467.65 4.19M -0.27%
Apr 05, 2011 471.09 473.27 476.20 467.65 4.96M -0.29%
Apr 04, 2011 472.44 467.65 474.31 462.71 6.05M 1.38%
Apr 01, 2011 466.03 471.72 479.30 463.61 8.66M -1.21%
Mar 31, 2011 471.75 465.18 474.35 465.18 14.54M 1.61%
Mar 30, 2011 464.28 462.03 466.53 460.50 5.66M 0.95%
Mar 29, 2011 459.90 458.66 464.06 458.48 8.35M -0.29%
Mar 28, 2011 461.22 461.47 466.01 456.10 8.81M -0.09%
Mar 25, 2011 461.63 460.41 463.13 454.16 7.10M 1.61%
Mar 24, 2011 454.30 456.82 459.54 451.40 5.18M -0.29%
Mar 23, 2011 455.63 449.60 457.15 447.78 5.27M 1.36%
Mar 22, 2011 449.51 446.54 451.87 446.14 4.52M 0.94%
Mar 21, 2011 445.31 449.24 449.67 441.17 7.17M -0.27%
Mar 18, 2011 446.52 465.41 465.41 443.64 18.69M -3.67%
Mar 17, 2011 463.54 467.34 471.61 462.26 5.71M -1.55%
Mar 16, 2011 470.85 469.90 474.40 466.80 9.51M 0.95%
Mar 15, 2011 466.42 448.75 471.97 444.68 26.05M 1.86%
Mar 14, 2011 457.92 446.50 459.00 446.18 13.30M 2.65%
Mar 11, 2011 446.09 440.13 447.37 437.14 6.92M 0.74%
Mar 10, 2011 442.81 446.38 446.52 441.57 4.55M -0.92%
Mar 09, 2011 446.90 444.59 451.65 435.32 14.99M 0.90%
Mar 08, 2011 442.90 439.77 446.25 439.77 5.56M 0.81%
Mar 07, 2011 439.35 438.02 442.16 433.48 5.46M -0.52%
Mar 04, 2011 441.66 442.76 447.33 439.82 7.12M 0.49%
Mar 03, 2011 439.50 438.52 442.92 435.32 9.01M -1.16%
Mar 01, 2011 444.65 437.84 446.38 434.92 5.83M 2.55%
Feb 28, 2011 433.59 436.27 447.10 431.68 10.38M -0.21%
Feb 25, 2011 434.49 440.99 441.69 429.23 6.97M 0.21%
Feb 24, 2011 433.57 447.87 449.04 430.94 15.19M -3.16%
Feb 23, 2011 447.71 443.55 450.70 442.92 14.39M 1.10%
Feb 22, 2011 442.85 446.07 453.89 440.34 41.04M 2.98%
Feb 21, 2011 430.04 420.93 432.09 420.08 11.83M 2.22%
Feb 18, 2011 420.69 429.90 433.03 419.09 7.27M -1.93%
Feb 17, 2011 428.96 426.22 429.63 421.00 6.50M 1.04%
Feb 16, 2011 424.55 421.92 427.54 421.83 5.10M 0.26%
Feb 15, 2011 423.45 411.18 424.85 409.78 12.58M 2.94%
Feb 14, 2011 411.36 407.44 412.91 402.05 13.91M 0.54%
Feb 11, 2011 409.17 404.68 411.45 399.33 9.24M 1.14%
Feb 10, 2011 404.54 410.32 414.05 398.00 13.08M -1.60%
Feb 09, 2011 411.13 408.48 421.43 406.34 17.64M -0.10%
Feb 08, 2011 411.56 420.75 420.75 409.76 9.08M -1.48%
Feb 07, 2011 417.76 416.26 422.15 411.18 6.73M 0.98%
Feb 04, 2011 413.69 426.01 426.01 410.61 9.56M -2.53%
Feb 03, 2011 424.44 417.29 426.06 411.45 7.87M 2.45%
Feb 02, 2011 414.28 409.20 417.25 407.98 13.14M 2.88%
Feb 01, 2011 402.68 415.99 417.16 399.55 17.49M -2.59%
Jan 31, 2011 413.38 408.68 417.67 406.09 11.69M 0.69%
Jan 28, 2011 410.55 424.94 425.34 405.60 15.62M -3.15%
Jan 27, 2011 423.90 434.38 435.01 422.69 12.97M -1.65%
Jan 25, 2011 431.01 439.37 442.90 429.99 9.38M -1.35%
Jan 24, 2011 436.90 447.46 447.82 433.52 10.27M -1.54%
Jan 21, 2011 443.73 438.43 446.29 437.53 9.01M 1.75%
Jan 20, 2011 436.11 439.59 439.59 429.23 19.08M -1.05%
Jan 19, 2011 440.74 449.49 451.92 438.43 10.84M -1.48%
Jan 18, 2011 447.35 451.85 453.26 445.17 6.86M -0.31%
Jan 17, 2011 448.72 451.02 453.26 446.09 6.48M -0.36%
Jan 14, 2011 450.34 455.98 463.07 448.77 8.82M -1.36%
Jan 13, 2011 456.57 463.16 467.27 454.66 11.23M -1.50%
Jan 12, 2011 463.52 458.95 465.70 451.02 10.70M 1.68%
Jan 11, 2011 455.85 467.65 471.57 449.04 9.76M -1.91%
Jan 10, 2011 464.71 479.08 481.35 459.20 8.53M -3.00%
Jan 07, 2011 479.08 486.23 489.13 475.75 8.25M -1.86%
Jan 06, 2011 488.16 484.74 490.77 483.19 10.04M 0.91%
Jan 05, 2011 483.75 485.64 490.14 481.14 11.97M -0.12%
Jan 04, 2011 484.34 476.65 485.60 475.43 10.16M 2.04%
Jan 03, 2011 474.67 478.90 479.57 473.32 4.80M -0.29%
Dec 31, 2010 476.06 475.77 479.57 473.59 4.60M 0.71%
Dec 30, 2010 472.69 473.23 474.74 470.46 6.72M 0.25%
Dec 29, 2010 471.52 471.39 474.40 470.49 5.16M 0.07%
Dec 28, 2010 471.21 474.98 476.51 468.67 4.09M -0.70%
Dec 27, 2010 474.51 475.88 480.60 472.67 2.67M -0.42%
Dec 24, 2010 476.51 473.50 478.67 472.15 4.36M 0.03%
Dec 23, 2010 476.38 475.66 478.76 472.38 6.73M 0.32%
Dec 22, 2010 474.87 482.40 483.39 471.41 6.98M -1.59%
Dec 21, 2010 482.56 476.60 483.35 475.86 7.43M 1.55%
Dec 20, 2010 475.19 469.90 480.24 469.72 7.32M -0.01%
Dec 16, 2010 475.23 475.61 476.65 467.68 7.17M 0.28%
Dec 15, 2010 473.90 473.95 478.45 465.86 9.89M -0.13%
Dec 14, 2010 474.51 469.00 476.65 468.55 9.27M 1.30%
Dec 13, 2010 468.44 460.48 470.35 454.16 7.77M 1.74%
Dec 10, 2010 460.41 443.73 463.16 440.38 12.24M 4.00%
Dec 09, 2010 442.70 460.71 464.89 440.11 14.64M -3.53%
Dec 08, 2010 458.91 460.86 462.15 454.68 7.84M -0.99%
Dec 07, 2010 463.49 458.66 467.52 458.66 10.34M 1.04%
Dec 06, 2010 458.73 456.79 463.16 455.51 8.21M 1.42%
Dec 03, 2010 452.32 455.96 460.46 448.77 9.06M -0.52%
Dec 02, 2010 454.68 449.22 455.72 447.44 11.46M 2.26%
Dec 01, 2010 444.63 442.92 448.50 442.05 8.64M 0.32%
Nov 30, 2010 443.19 449.58 453.58 441.17 14.07M -1.28%
Nov 29, 2010 448.95 435.95 450.77 432.76 10.80M 3.75%
Nov 26, 2010 432.74 442.92 445.35 430.92 14.14M -1.75%
Nov 25, 2010 440.45 450.57 451.02 437.53 13.44M -1.66%
Nov 24, 2010 447.89 449.22 457.67 443.39 9.09M 0.04%
Nov 23, 2010 447.69 451.76 451.92 438.43 15.28M -1.65%
Nov 22, 2010 455.18 451.24 457.06 448.41 8.75M 1.61%
Nov 19, 2010 447.98 465.86 465.86 443.87 11.46M -3.55%
Nov 18, 2010 464.48 472.06 472.06 455.96 10.51M 0.24%
Nov 16, 2010 463.38 476.20 476.20 461.61 9.15M -2.29%
Nov 15, 2010 474.26 479.84 480.20 466.84 7.42M -0.67%
Nov 12, 2010 477.48 485.71 488.97 475.30 8.83M -1.67%
Nov 11, 2010 485.60 497.33 499.94 483.84 5.86M -2.02%
Nov 10, 2010 495.62 497.65 502.23 494.27 5.49M -0.57%
Nov 09, 2010 498.48 500.14 503.85 493.40 7.11M -0.30%
Nov 08, 2010 499.96 500.88 503.18 494.88 10.32M 0.56%
Nov 05, 2010 497.20 500.93 502.50 494.77 2.95M 0.06%
Nov 04, 2010 496.90 484.70 497.78 483.39 11.22M 3.73%
Nov 03, 2010 479.03 486.54 487.84 477.84 9.20M -0.89%
Nov 02, 2010 483.32 492.57 492.57 481.28 9.40M -1.68%
Nov 01, 2010 491.58 504.08 505.83 489.80 14.08M -0.28%
Oct 29, 2010 492.95 489.10 497.87 485.87 13.72M 1.32%
Oct 28, 2010 486.54 494.36 495.04 483.21 16.70M -0.98%
Oct 27, 2010 491.37 493.73 499.13 487.10 10.13M -0.56%
Oct 26, 2010 494.12 490.54 495.06 488.83 7.13M 0.78%
Oct 25, 2010 490.29 489.24 495.49 488.34 8.32M 0.79%
Oct 22, 2010 486.45 488.09 491.85 483.10 9.06M 0.01%
Oct 21, 2010 486.38 473.05 489.17 471.79 17.20M 3.07%
Oct 20, 2010 471.90 467.38 478.63 466.75 8.41M 0.48%
Oct 19, 2010 469.63 478.90 480.56 467.32 8.57M -0.29%
Oct 18, 2010 471.00 468.67 478.87 464.62 10.25M 0.68%
Oct 15, 2010 467.81 476.65 480.24 465.68 5.35M -1.76%
Oct 14, 2010 476.20 483.39 486.31 474.04 11.27M -1.31%
Oct 13, 2010 482.52 474.89 482.94 474.26 11.06M 1.65%
Oct 12, 2010 474.67 480.24 480.87 470.42 6.45M -1.27%
Oct 11, 2010 480.78 474.85 482.16 473.54 11.91M 1.86%
Oct 08, 2010 471.99 470.67 474.31 463.40 9.63M 1.01%
Oct 07, 2010 467.27 469.88 474.74 464.28 14.56M -0.56%
Oct 06, 2010 469.88 463.16 470.80 461.79 12.99M 2.06%
Oct 05, 2010 460.39 456.86 463.97 453.71 10.59M 0.59%
Oct 04, 2010 457.69 456.39 461.27 456.39 9.77M 0.99%
Oct 01, 2010 453.22 446.07 454.16 445.17 8.82M 2.09%
Sep 30, 2010 443.93 450.57 450.57 439.82 13.38M -1.18%
Sep 29, 2010 449.22 449.67 453.71 447.42 8.21M 0.05%
Sep 28, 2010 448.99 453.40 455.06 446.52 9.08M -1.16%
Sep 27, 2010 454.25 453.26 458.62 451.96 7.60M 0.85%
Sep 24, 2010 450.41 449.67 453.71 446.11 10.46M 0.40%
Sep 23, 2010 448.61 458.68 460.46 447.87 10.63M -2.20%
Sep 22, 2010 458.68 464.96 469.32 456.41 11.94M -1.46%
Sep 21, 2010 465.47 468.55 471.48 460.93 9.85M -0.60%
Sep 20, 2010 468.28 462.71 469.43 459.16 14.04M 1.37%
Sep 17, 2010 461.97 451.92 463.79 451.92 14.75M 2.70%
Sep 16, 2010 449.82 455.11 456.57 448.41 8.56M -1.34%
Sep 15, 2010 455.92 444.72 458.08 444.72 15.49M 2.61%
Sep 14, 2010 444.34 447.64 451.02 442.63 8.99M -0.44%
Sep 13, 2010 446.29 437.08 447.64 434.09 12.68M 3.54%
Sep 09, 2010 431.03 433.01 434.92 429.52 4.67M -0.11%
Sep 08, 2010 431.50 429.48 433.79 428.08 5.37M -0.28%
Sep 07, 2010 432.71 429.43 436.04 428.53 13.10M 1.01%
Sep 06, 2010 428.38 418.62 430.65 414.73 15.66M 2.91%
Sep 03, 2010 416.26 422.69 423.41 415.58 6.66M -1.25%
Sep 02, 2010 421.54 424.94 425.68 420.89 8.17M 0.13%
Sep 01, 2010 420.98 415.96 424.40 414.14 12.87M 1.85%
Aug 31, 2010 413.33 424.78 427.16 411.45 21.51M -3.03%
Aug 30, 2010 426.26 428.13 433.84 424.94 5.50M -0.17%
Aug 27, 2010 427.00 431.19 432.09 425.63 11.22M -0.72%
Aug 26, 2010 430.08 436.18 437.53 429.45 12.85M -1.17%
Aug 25, 2010 435.19 436.18 439.71 434.15 8.59M -0.47%
Aug 24, 2010 437.26 439.28 441.12 434.96 8.90M -0.46%
Aug 23, 2010 439.28 446.09 446.09 438.70 6.25M -1.19%
Aug 20, 2010 444.56 439.41 446.70 437.30 9.69M 1.17%
Aug 19, 2010 439.41 433.34 442.88 433.34 9.54M 1.30%
Aug 18, 2010 433.75 437.53 439.32 430.94 11.47M -0.62%
Aug 17, 2010 436.47 440.67 442.90 436.18 6.83M -0.64%
Aug 16, 2010 439.28 440.67 446.02 438.43 6.47M -0.22%
Aug 13, 2010 440.27 436.40 446.88 436.40 14.08M 0.67%
Aug 12, 2010 437.35 440.67 442.14 436.18 11.50M -1.08%
Aug 11, 2010 442.14 445.08 447.37 440.72 10.11M -0.47%
Aug 10, 2010 444.23 445.62 450.75 443.51 9.23M -0.57%
Aug 09, 2010 446.79 449.67 452.37 446.07 10.27M -0.65%
Aug 06, 2010 449.71 453.67 454.21 448.99 9.21M -0.69%
Aug 05, 2010 452.84 458.64 460.32 451.94 8.45M -0.88%
Aug 04, 2010 456.88 462.26 463.61 455.31 8.45M -1.14%
Aug 03, 2010 462.15 458.28 463.56 455.96 9.28M 1.30%
Aug 02, 2010 456.21 456.86 459.47 454.79 5.85M 0.48%
Jul 30, 2010 454.01 456.39 458.82 452.93 8.88M -0.05%
Jul 29, 2010 454.23 462.48 462.48 453.26 21.36M -1.09%
Jul 28, 2010 459.22 478.00 482.79 457.76 24.43M -3.06%
Jul 27, 2010 473.72 476.13 477.16 472.65 5.60M 0.04%
Jul 26, 2010 473.54 478.22 479.97 472.26 4.21M -0.69%
Jul 23, 2010 476.85 478.42 481.55 475.21 6.36M 0.14%
Jul 22, 2010 476.20 475.93 477.03 471.07 7.33M 0.06%
Jul 21, 2010 475.93 476.15 478.00 474.69 4.53M 0.52%
Jul 20, 2010 473.48 475.30 479.30 471.75 3.16M -0.29%
Jul 19, 2010 474.87 475.79 479.30 473.86 4.53M -0.65%
Jul 16, 2010 477.97 481.62 482.94 476.65 4.05M -0.98%
Jul 15, 2010 482.70 482.02 486.05 480.29 6.40M 0.28%
Jul 14, 2010 481.35 485.64 492.14 479.91 7.37M -0.36%
Jul 13, 2010 483.08 475.41 484.63 475.41 6.94M 1.71%
Jul 12, 2010 474.96 476.65 480.22 473.07 5.80M -0.13%
Jul 09, 2010 475.59 478.42 479.35 473.75 5.99M 0.05%
Jul 08, 2010 475.34 476.65 480.94 474.51 5.53M 0.34%
Jul 07, 2010 473.75 482.94 483.30 472.60 6.34M -1.89%
Jul 06, 2010 482.90 479.12 486.49 479.12 4.27M 0.52%
Jul 05, 2010 480.38 481.14 482.56 477.86 2.95M -0.06%
Jul 02, 2010 480.67 483.84 487.42 479.03 5.05M -0.68%
Jul 01, 2010 483.95 487.44 488.50 479.57 6.14M -1.25%
Jun 30, 2010 490.07 476.65 491.91 475.52 12.29M 2.10%
Jun 29, 2010 480.00 490.59 490.59 478.54 6.56M -2.08%
Jun 28, 2010 490.20 482.94 491.04 478.96 14.52M 2.56%
Jun 25, 2010 477.97 472.15 480.24 469.00 9.38M 1.04%
Jun 24, 2010 473.07 476.20 479.26 470.94 8.68M -0.63%
Jun 23, 2010 476.06 476.51 480.02 473.95 5.38M -0.48%
Jun 22, 2010 478.36 478.00 483.30 475.28 5.96M -0.17%
Jun 21, 2010 479.19 477.10 481.91 477.10 5.44M 1.07%
Jun 18, 2010 474.11 485.73 490.05 472.40 17.67M -1.59%
Jun 17, 2010 481.77 478.13 484.29 475.88 9.71M 1.27%
Jun 16, 2010 475.73 481.14 482.34 474.44 5.46M -0.76%
Jun 15, 2010 479.39 478.99 481.10 472.20 8.77M 0.24%
Jun 14, 2010 478.22 474.35 481.14 471.75 7.33M 1.63%
Jun 11, 2010 470.53 460.91 472.53 459.11 10.76M 3.06%
Jun 10, 2010 456.57 454.16 457.51 452.88 6.44M 0.82%
Jun 09, 2010 452.84 449.76 456.41 449.67 7.03M 1.07%
Jun 08, 2010 448.05 454.03 455.38 447.46 7.03M -1.13%
Jun 07, 2010 453.15 456.41 456.41 449.67 6.23M -2.28%
Jun 04, 2010 463.70 463.61 465.86 459.76 6.50M 0.04%
Jun 03, 2010 463.52 458.62 466.75 458.62 7.89M 1.95%
Jun 02, 2010 454.64 456.41 459.11 451.17 9.10M 0.05%
Jun 01, 2010 454.41 469.14 469.90 451.51 8.98M -3.35%
May 31, 2010 470.17 463.22 471.48 462.60 7.64M 0.86%
May 28, 2010 466.15 463.13 467.20 456.19 8.09M 1.41%
May 27, 2010 459.67 454.61 462.12 450.39 12.65M 1.41%
May 26, 2010 453.29 447.37 454.16 445.62 6.33M 2.27%
May 25, 2010 443.21 460.91 460.91 441.91 11.65M -3.62%
May 24, 2010 459.85 457.76 471.68 457.06 11.41M 2.72%
May 21, 2010 447.67 445.13 449.60 438.92 8.85M -0.44%
May 20, 2010 449.64 450.12 455.51 446.86 8.57M 0.13%
May 19, 2010 449.06 457.31 457.65 447.46 12.04M -2.15%
May 18, 2010 458.93 458.66 464.71 453.17 7.13M 0.40%
May 17, 2010 457.11 465.27 465.27 453.71 9.51M -2.60%
May 14, 2010 469.30 480.11 481.59 465.41 8.38M -2.62%
May 13, 2010 481.95 477.55 491.67 477.55 5.51M -1.03%
May 12, 2010 486.97 483.86 489.89 478.47 7.06M 1.42%
May 11, 2010 480.15 489.69 489.69 478.15 12.15M -1.08%
May 10, 2010 485.37 472.60 486.54 467.65 17.56M 4.51%
May 07, 2010 464.42 438.88 476.65 438.88 33.26M 2.48%
May 06, 2010 453.20 458.57 460.14 451.47 11.01M -1.25%
May 05, 2010 458.95 454.16 460.26 451.15 6.91M -0.05%
May 04, 2010 459.18 460.55 467.20 455.74 8.01M -0.25%
May 03, 2010 460.35 461.36 464.33 457.81 5.79M -0.95%
Apr 30, 2010 464.78 467.65 470.89 463.16 7.30M -0.14%
Apr 29, 2010 465.43 460.46 467.61 458.28 10.82M 1.75%
Apr 28, 2010 457.42 473.93 473.93 455.06 18.51M -4.15%
Apr 27, 2010 477.21 478.00 480.24 474.40 6.45M -0.93%
Apr 26, 2010 481.71 485.64 493.64 478.22 7.68M -1.56%
Apr 23, 2010 489.33 485.64 492.84 485.64 10.72M 1.16%
Apr 22, 2010 483.73 472.38 491.89 472.17 11.81M 2.05%
Apr 21, 2010 473.99 481.14 482.81 471.32 8.86M -0.86%
Apr 20, 2010 478.09 481.08 485.53 474.11 7.73M 0.13%
Apr 19, 2010 477.46 485.55 485.55 472.60 7.56M -2.07%
Apr 16, 2010 487.55 488.38 492.39 481.66 8.40M -0.59%
Apr 15, 2010 490.45 505.88 510.33 488.81 11.21M -2.69%
Apr 13, 2010 504.03 507.22 509.92 499.72 6.45M -0.57%
Apr 12, 2010 506.93 514.87 514.87 504.82 5.86M 0.24%
Apr 09, 2010 505.74 498.32 508.57 498.32 7.77M 1.64%
Apr 08, 2010 497.58 509.47 511.05 495.31 6.79M -2.05%
Apr 07, 2010 507.99 505.88 516.98 505.02 9.33M 0.58%
Apr 06, 2010 505.07 507.22 509.47 503.72 5.76M -0.24%
Apr 05, 2010 506.28 493.06 507.97 493.06 9.19M 3.10%
Apr 01, 2010 491.06 484.74 493.96 484.29 5.78M 1.66%
Mar 31, 2010 483.05 491.44 492.39 481.73 9.99M -1.28%
Mar 30, 2010 489.31 492.84 497.20 486.99 8.74M -0.47%
Mar 29, 2010 491.62 496.30 499.11 490.59 9.35M -0.65%
Mar 26, 2010 494.84 493.28 499.58 492.45 8.34M 0.83%
Mar 25, 2010 490.79 492.84 493.28 484.47 10.60M 0.00%
Mar 23, 2010 490.77 484.72 491.91 484.27 9.23M 1.63%
Mar 22, 2010 482.92 477.55 494.18 477.55 9.45M -1.66%
Mar 19, 2010 491.06 485.10 493.06 481.21 9.11M 1.40%
Mar 18, 2010 484.27 482.94 486.36 478.49 7.06M 0.68%
Mar 17, 2010 481.01 483.30 486.76 479.26 9.97M 0.16%
Mar 16, 2010 480.22 464.06 481.95 462.71 15.69M 3.88%
Mar 15, 2010 462.28 459.56 464.03 455.56 8.37M 0.63%
Mar 12, 2010 459.38 456.41 464.51 455.96 10.31M 0.51%
Mar 11, 2010 457.06 454.16 458.66 452.81 6.73M 0.76%
Mar 10, 2010 453.60 447.42 458.17 444.86 11.45M 1.86%
Mar 09, 2010 445.33 452.59 454.97 444.29 8.06M -1.37%
Mar 08, 2010 451.51 459.20 461.81 450.57 5.51M -0.56%
Mar 05, 2010 454.07 459.56 461.36 451.96 5.43M -0.41%
Mar 04, 2010 455.96 467.65 467.65 453.26 9.59M -1.05%
Mar 03, 2010 460.82 444.27 462.26 444.27 12.29M 4.23%
Mar 02, 2010 442.11 442.92 449.22 440.40 8.40M 0.43%
Feb 26, 2010 440.20 435.73 447.42 434.49 10.42M 1.65%
Feb 25, 2010 433.07 440.72 442.92 431.30 8.75M -1.60%
Feb 24, 2010 440.13 436.18 443.24 434.67 5.76M 0.35%
Feb 23, 2010 438.58 437.98 442.02 436.18 5.99M -0.27%
Feb 22, 2010 439.75 447.55 449.67 436.18 5.86M -0.53%
Feb 19, 2010 442.11 447.42 447.42 439.39 8.19M -1.46%
Feb 18, 2010 448.68 463.16 466.91 447.42 9.15M -3.36%
Feb 17, 2010 464.30 460.91 466.66 459.58 7.21M 1.45%
Feb 16, 2010 457.65 454.21 459.11 451.92 4.65M 0.77%
Feb 15, 2010 454.16 461.81 461.81 453.08 6.23M -0.51%
Feb 11, 2010 456.48 444.83 458.57 444.50 10.82M 3.05%
Feb 10, 2010 442.97 449.62 449.62 441.57 8.43M -0.82%
Feb 09, 2010 446.63 446.86 448.77 441.89 6.60M -0.11%
Feb 08, 2010 447.13 442.92 451.62 438.43 11.95M 0.06%
Feb 06, 2010 446.86 445.17 448.54 443.10 1.31M 1.23%
Feb 05, 2010 441.44 438.43 453.15 438.43 13.79M -3.67%
Feb 04, 2010 458.28 466.75 466.75 455.96 5.53M -1.43%
Feb 03, 2010 464.93 463.65 471.43 463.65 6.95M 0.65%
Feb 02, 2010 461.94 473.05 475.01 460.50 7.96M -1.73%
Feb 01, 2010 470.08 466.53 474.40 465.65 5.60M -0.08%
Jan 29, 2010 470.44 464.46 472.96 457.81 10.77M 0.87%
Jan 28, 2010 466.37 467.65 470.55 460.91 15.33M 0.93%
Jan 27, 2010 462.06 464.96 472.15 458.66 11.47M -1.39%
Jan 25, 2010 468.58 471.99 474.13 466.17 6.18M -1.12%
Jan 22, 2010 473.88 468.10 481.59 462.93 18.40M -0.02%
Jan 21, 2010 473.97 483.39 484.29 472.26 8.59M -2.18%
Jan 20, 2010 484.52 492.39 493.33 482.04 8.92M -0.69%
Jan 19, 2010 487.89 494.63 497.35 486.83 6.03M -1.32%
Jan 18, 2010 494.41 497.78 502.03 491.01 6.54M -1.01%
Jan 15, 2010 499.47 506.24 512.13 496.90 8.66M -0.98%
Jan 14, 2010 504.39 488.34 505.79 488.34 11.33M 3.04%
Jan 13, 2010 489.51 489.24 491.04 480.51 7.09M 0.39%
Jan 12, 2010 487.60 492.39 511.41 484.29 15.13M 0.27%
Jan 11, 2010 486.31 510.24 516.98 472.15 87.06M -1.96%
Jan 08, 2010 496.05 498.23 500.84 492.84 6.97M -0.26%
Jan 07, 2010 497.35 489.24 501.38 484.74 12.09M 1.66%
Jan 06, 2010 489.24 485.60 492.16 481.44 10.93M 1.62%
Jan 05, 2010 481.46 517.07 517.07 479.08 9.87M -0.45%
Jan 04, 2010 483.62 490.63 490.63 459.49 35.37M -1.38%
Dec 31, 2009 490.38 487.44 492.84 486.25 8.10M 1.35%
Dec 30, 2009 483.86 485.55 487.89 480.92 4.28M -0.39%
Dec 29, 2009 485.75 485.19 489.69 481.14 5.62M 0.37%
Dec 24, 2009 483.98 483.39 487.35 475.91 7.45M 0.95%
Dec 23, 2009 479.44 460.91 480.20 459.29 9.90M 4.61%
Dec 22, 2009 458.30 457.85 462.62 454.75 6.43M 0.22%
Dec 21, 2009 457.29 450.12 463.52 445.17 11.35M 0.92%
Dec 18, 2009 453.11 465.41 465.41 451.92 10.15M -2.64%
Dec 17, 2009 465.38 474.31 474.31 463.16 6.55M -1.17%
Dec 16, 2009 470.87 472.11 474.40 466.80 6.82M -0.42%
Dec 15, 2009 472.87 480.24 482.94 471.25 6.77M -1.53%
Dec 14, 2009 480.22 480.24 487.44 478.00 6.43M -0.31%
Dec 11, 2009 481.71 485.64 489.24 478.67 7.13M -0.05%
Dec 10, 2009 481.95 482.81 486.54 477.55 5.97M -0.01%
Dec 09, 2009 481.98 481.14 484.74 477.61 5.16M -0.79%
Dec 08, 2009 485.80 476.65 487.64 474.47 9.43M 2.40%
Dec 07, 2009 474.40 489.24 491.98 472.15 9.54M -3.07%
Dec 04, 2009 489.42 490.59 497.78 485.78 6.44M -1.02%
Dec 03, 2009 494.48 496.84 503.63 491.08 8.04M -0.07%
Dec 02, 2009 494.84 496.99 503.02 490.68 9.54M 0.22%
Dec 01, 2009 493.73 483.39 494.63 479.88 5.77M 3.24%
Nov 30, 2009 478.22 477.77 485.15 473.95 8.34M 1.68%
Nov 27, 2009 470.33 472.15 475.75 454.61 11.75M -1.67%
Nov 26, 2009 478.33 499.58 499.58 473.63 10.26M -3.06%
Nov 25, 2009 493.44 491.43 500.46 487.87 16.77M 0.80%
Nov 24, 2009 489.51 492.84 495.76 487.46 14.02M -0.81%
Nov 23, 2009 493.50 485.64 496.38 479.58 22.32M 3.37%
Nov 20, 2009 477.39 467.65 480.01 464.28 12.47M 1.90%
Nov 19, 2009 468.51 471.87 474.38 466.06 9.34M -0.77%
Nov 18, 2009 472.16 486.09 486.09 470.82 15.78M -1.51%
Nov 17, 2009 479.42 485.64 486.02 473.72 12.14M -0.99%
Nov 16, 2009 484.20 483.17 486.07 479.27 8.35M 1.61%
Nov 13, 2009 476.53 469.90 478.67 468.58 10.33M 0.87%
Nov 12, 2009 472.43 477.77 482.49 468.55 15.38M -0.60%
Nov 11, 2009 475.30 464.96 478.99 457.68 16.89M 2.90%
Nov 10, 2009 461.92 458.66 472.70 450.79 25.55M 1.49%
Nov 09, 2009 455.15 444.05 456.86 441.03 13.24M 3.42%
Nov 06, 2009 440.11 433.93 444.02 433.93 14.12M 0.84%
Nov 05, 2009 436.44 429.24 437.98 416.17 13.89M 1.07%
Nov 04, 2009 431.84 415.94 433.48 412.05 18.44M 5.62%
Nov 03, 2009 408.87 431.69 432.76 405.21 19.78M -5.83%
Oct 30, 2009 434.19 449.90 457.54 432.13 20.11M -3.41%
Oct 29, 2009 449.53 449.89 459.54 445.26 14.25M -1.71%
Oct 28, 2009 457.35 446.31 459.41 446.31 11.91M 2.17%
Oct 27, 2009 447.64 450.12 451.92 444.05 14.28M -1.21%
Oct 26, 2009 453.12 460.91 464.96 450.57 12.80M -1.56%
Oct 23, 2009 460.31 482.54 484.36 458.12 20.35M -4.11%
Oct 22, 2009 480.06 490.59 490.59 476.87 9.33M -2.15%
Oct 21, 2009 490.63 489.91 496.66 487.59 10.29M -0.11%
Oct 20, 2009 491.16 504.75 513.36 489.65 12.77M -1.83%
Oct 17, 2009 500.30 513.81 513.81 497.17 2.99M 0.29%
Oct 16, 2009 498.85 487.89 500.48 485.87 13.56M 2.18%
Oct 15, 2009 488.23 494.41 499.54 486.76 13.13M -0.58%
Oct 14, 2009 491.08 489.01 494.07 483.99 13.47M 0.70%
Oct 12, 2009 487.68 476.65 491.49 476.65 18.16M 3.30%
Oct 09, 2009 472.09 478.59 479.26 469.90 12.77M -0.94%
Oct 08, 2009 476.57 494.63 502.62 472.15 28.37M 0.87%
Oct 07, 2009 472.44 483.28 485.19 468.58 12.52M -1.54%
Oct 06, 2009 479.82 485.63 485.63 472.60 14.82M -0.23%
Oct 05, 2009 480.94 485.62 488.34 476.94 11.96M -1.62%
Oct 01, 2009 488.87 494.61 494.61 484.29 12.16M -1.24%
Sep 30, 2009 495.00 491.04 497.53 486.76 17.05M 1.41%
Sep 29, 2009 488.12 482.38 490.50 481.14 18.58M 1.69%
Sep 25, 2009 480.02 468.64 482.92 466.55 14.40M 1.62%
Sep 24, 2009 472.36 469.90 478.90 462.71 19.23M -0.04%
Sep 23, 2009 472.53 471.48 477.77 469.90 11.24M 0.18%
Sep 22, 2009 471.69 478.60 481.08 469.47 10.62M -0.22%
Sep 18, 2009 472.72 467.65 475.07 466.55 11.87M 0.78%
Sep 17, 2009 469.04 491.26 494.63 465.63 66.95M -4.48%
Sep 16, 2009 491.04 493.73 498.84 486.45 8.95M 0.14%
Sep 15, 2009 490.34 481.59 491.04 481.59 8.71M 1.94%
Sep 14, 2009 481.03 480.02 485.44 474.74 8.79M -0.06%
Sep 11, 2009 481.33 486.76 488.18 473.27 14.48M -0.31%
Sep 10, 2009 482.82 492.40 503.60 479.48 16.46M -0.97%
Sep 09, 2009 487.54 466.53 488.90 463.61 24.26M 4.47%
Sep 08, 2009 466.66 453.04 470.89 450.87 24.03M 3.63%
Sep 07, 2009 450.31 446.29 451.68 444.38 10.42M 1.10%
Sep 04, 2009 445.43 435.73 448.32 435.05 11.70M 2.61%
Sep 03, 2009 434.11 445.17 446.79 432.42 12.21M -2.05%
Sep 02, 2009 443.18 442.70 449.19 440.67 11.01M -0.49%
Sep 01, 2009 445.36 455.24 459.11 441.89 10.49M -1.21%
Aug 31, 2009 450.81 464.06 464.06 448.54 14.56M -3.33%
Aug 28, 2009 466.33 460.91 467.65 455.41 10.10M 1.55%
Aug 27, 2009 459.19 457.31 462.93 454.16 11.85M 0.11%
Aug 26, 2009 458.69 455.52 460.17 452.20 10.15M 0.72%
Aug 25, 2009 455.43 441.84 457.09 439.67 13.12M 2.60%
Aug 24, 2009 443.89 440.67 445.37 438.11 10.22M 2.36%
Aug 21, 2009 433.66 424.49 435.05 419.90 12.16M 1.60%
Aug 20, 2009 426.82 427.18 433.70 424.61 9.50M 0.67%
Aug 19, 2009 424.00 436.18 438.40 420.66 13.45M -2.85%
Aug 18, 2009 436.45 432.51 439.82 431.71 12.01M -0.04%
Aug 17, 2009 436.62 451.69 451.92 432.80 13.86M -4.64%
Aug 14, 2009 457.86 455.74 464.06 451.24 13.50M 0.60%
Aug 13, 2009 455.13 455.29 459.58 448.99 12.24M 1.69%
Aug 12, 2009 447.58 444.04 449.67 436.92 13.83M -0.48%
Aug 11, 2009 449.76 448.09 460.47 444.95 12.68M 0.62%
Aug 10, 2009 446.99 456.51 457.48 443.60 12.17M -0.48%
Aug 07, 2009 449.16 457.87 464.06 447.46 16.15M -2.40%
Aug 06, 2009 460.19 459.48 477.77 455.59 19.85M -1.42%
Aug 05, 2009 466.84 457.54 468.55 456.77 15.36M 1.80%
Aug 04, 2009 458.60 457.09 461.58 450.23 15.50M 1.13%
Aug 03, 2009 453.49 442.67 456.64 440.25 11.06M 3.15%
Jul 31, 2009 439.64 430.56 444.02 429.71 14.10M 2.90%
Jul 30, 2009 427.25 431.68 432.89 424.71 12.43M -1.56%
Jul 29, 2009 434.02 427.18 435.73 420.66 19.25M 1.20%
Jul 28, 2009 428.89 437.75 440.61 423.95 23.24M -1.70%
Jul 27, 2009 436.32 438.43 448.54 428.68 24.30M -3.78%
Jul 24, 2009 453.46 460.91 464.82 446.54 17.11M -1.21%
Jul 23, 2009 459.01 447.42 461.76 446.74 11.97M 3.33%
Jul 22, 2009 444.20 455.29 462.62 441.26 12.70M -2.13%
Jul 21, 2009 453.86 469.61 469.61 451.32 12.45M -0.72%
Jul 20, 2009 457.15 440.67 458.44 438.43 16.63M 4.97%
Jul 17, 2009 435.51 437.32 442.02 432.87 13.35M 0.09%
Jul 16, 2009 435.14 427.41 442.56 422.69 22.32M 3.15%
Jul 15, 2009 421.86 415.94 424.94 406.17 12.82M 3.43%
Jul 14, 2009 407.86 398.85 410.32 397.06 14.94M 3.60%
Jul 13, 2009 393.67 393.39 397.62 386.06 16.76M -1.36%
Jul 10, 2009 399.11 416.62 419.75 392.33 16.96M -4.22%
Jul 09, 2009 416.71 412.57 421.54 411.47 14.89M 1.30%
Jul 08, 2009 411.37 417.17 424.94 404.09 23.30M -1.39%
Jul 07, 2009 417.17 427.41 430.11 410.37 23.56M -1.99%
Jul 06, 2009 425.64 460.46 461.36 418.43 23.92M -6.63%
Jul 03, 2009 455.88 449.67 457.56 445.17 17.50M 0.81%
Jul 02, 2009 452.22 490.81 490.81 448.62 15.55M -2.31%
Jul 01, 2009 462.89 456.39 468.78 446.97 15.01M 1.75%
Jun 30, 2009 454.93 472.15 474.24 452.05 12.04M -3.05%
Jun 29, 2009 469.23 455.51 475.05 450.74 15.05M 2.85%
Jun 26, 2009 456.23 442.06 457.99 441.34 16.07M 3.63%
Jun 25, 2009 440.25 449.94 455.06 436.73 21.55M -2.21%
Jun 24, 2009 450.20 455.29 457.70 443.38 19.02M -0.64%
Jun 23, 2009 453.11 427.18 457.24 427.18 24.01M 3.22%
Jun 22, 2009 438.99 460.39 460.91 434.50 18.66M -4.36%
Jun 19, 2009 459.00 459.78 463.71 444.52 19.59M 0.81%
Jun 18, 2009 455.30 462.71 465.97 447.44 25.06M -1.28%
Jun 17, 2009 461.21 477.95 489.69 457.84 19.87M -4.29%
Jun 16, 2009 481.90 483.39 491.24 478.13 20.71M -1.63%
Jun 15, 2009 489.87 530.54 530.54 486.83 28.83M -7.76%
Jun 12, 2009 531.08 519.37 534.88 518.30 19.85M 2.55%
Jun 11, 2009 517.85 521.61 522.74 513.18 10.26M -0.73%
Jun 10, 2009 521.66 515.09 526.09 514.00 16.01M 2.11%
Jun 09, 2009 510.86 491.94 515.09 489.01 16.77M 3.56%
Jun 08, 2009 493.28 496.21 508.53 489.24 15.26M -0.85%
Jun 05, 2009 497.50 511.50 512.85 492.39 18.89M -2.17%
Jun 04, 2009 508.52 500.21 510.11 485.64 15.59M 0.71%
Jun 03, 2009 504.95 508.42 518.80 500.37 13.88M -1.46%
Jun 02, 2009 512.44 517.14 519.02 500.04 13.32M -0.13%
Jun 01, 2009 513.12 523.86 523.86 507.26 12.02M 0.45%
May 29, 2009 510.80 504.71 518.85 497.56 25.83M 2.31%
May 28, 2009 499.25 490.14 504.98 490.14 18.16M 1.56%
May 27, 2009 491.56 488.34 495.76 483.94 21.10M 2.04%
May 26, 2009 481.75 490.16 496.66 479.01 10.03M -2.37%
May 25, 2009 493.45 494.63 498.01 484.29 12.53M 0.41%
May 22, 2009 491.43 472.11 496.25 470.13 17.95M 3.32%
May 21, 2009 475.62 482.27 489.46 472.72 16.06M -1.72%
May 20, 2009 483.94 494.63 506.48 480.29 27.24M -3.52%
May 19, 2009 501.58 550.84 562.08 494.63 42.29M -5.77%
May 18, 2009 532.30 482.72 569.95 472.43 213.28K 21.37%
May 15, 2009 438.58 430.56 440.67 429.80 12.73M 2.19%
May 14, 2009 429.20 427.69 433.37 422.73 16.34M -1.24%
May 13, 2009 434.60 443.43 444.05 428.53 21.10M -1.37%
May 12, 2009 440.65 415.93 444.14 414.37 18.52M 5.28%
May 11, 2009 418.55 431.46 433.48 415.96 15.17M -2.04%
May 08, 2009 427.25 431.68 434.38 421.56 16.09M -0.80%
May 07, 2009 430.68 415.94 432.78 415.94 14.84M 1.81%
May 06, 2009 423.02 424.71 435.75 418.19 19.71M -0.12%
May 05, 2009 423.51 423.81 425.99 412.79 19.70M -0.18%
May 04, 2009 424.28 416.17 426.06 413.76 17.30M 4.47%
Apr 29, 2009 406.11 393.68 409.20 392.53 17.25M 3.98%
Apr 28, 2009 390.57 400.43 402.90 389.19 16.25M -2.71%
Apr 27, 2009 401.45 402.68 406.27 395.93 16.95M -0.18%
Apr 24, 2009 402.19 393.46 405.15 388.29 22.11M 1.42%
Apr 23, 2009 396.54 386.04 399.06 381.32 17.12M 2.66%
Apr 22, 2009 386.26 386.71 389.64 380.19 17.86M 0.70%
Apr 21, 2009 383.59 381.09 389.78 378.78 20.20M -0.54%
Apr 20, 2009 385.68 386.71 394.52 379.59 19.91M -0.09%
Apr 17, 2009 386.03 393.48 400.35 382.75 25.92M -1.04%
Apr 16, 2009 390.09 407.20 413.69 386.34 26.73M -5.19%
Apr 15, 2009 411.46 393.46 413.63 389.67 24.42M 3.19%
Apr 13, 2009 398.75 395.70 402.23 387.39 15.36M 2.18%
Apr 09, 2009 390.25 393.46 397.47 383.40 20.97M 0.61%
Apr 08, 2009 387.87 368.72 390.99 360.86 37.13M 3.20%
Apr 06, 2009 375.83 382.22 391.73 369.99 21.24M 0.62%
Apr 02, 2009 373.53 361.98 377.72 360.24 22.16M 5.07%
Apr 01, 2009 355.52 342.42 358.38 336.65 19.29M 3.71%
Mar 31, 2009 342.81 345.12 348.93 340.62 23.07M 0.55%
Mar 30, 2009 340.95 341.99 345.12 336.13 27.74M -2.08%
Mar 27, 2009 348.21 349.39 356.00 345.12 27.23M -1.07%
Mar 26, 2009 351.98 348.42 355.01 342.42 33.17M 2.17%
Mar 25, 2009 344.49 326.01 348.27 326.01 38.63M 5.49%
Mar 24, 2009 326.56 326.02 331.63 323.76 27.85M 0.97%
Mar 23, 2009 323.41 304.42 326.01 304.42 20.07M 7.41%
Mar 20, 2009 301.10 301.05 305.75 297.23 20.62M -0.48%
Mar 19, 2009 302.56 300.83 304.39 296.80 17.53M 1.08%
Mar 18, 2009 299.34 295.68 306.22 295.68 17.64M 2.40%
Mar 17, 2009 292.33 299.03 301.95 290.74 19.20M -2.06%
Mar 16, 2009 298.49 288.74 299.93 285.76 18.28M 3.38%
Mar 13, 2009 288.74 276.52 290.89 275.65 16.61M 6.84%
Mar 12, 2009 270.25 265.53 273.08 260.36 19.64M 4.22%
Mar 09, 2009 259.31 261.03 262.61 255.89 13.51M -1.41%
Mar 06, 2009 263.03 254.06 264.63 250.76 18.42M 1.75%
Mar 05, 2009 258.51 271.60 274.30 256.82 28.74M -5.06%
Mar 04, 2009 272.30 259.76 273.78 259.76 24.13M 1.19%
Mar 03, 2009 269.09 276.55 281.48 264.18 21.15M -2.35%
Mar 02, 2009 275.57 276.25 284.12 273.17 19.94M -3.19%
Feb 27, 2009 284.65 289.90 290.71 280.27 19.42M -1.92%
Feb 26, 2009 290.22 282.84 291.61 281.33 15.50M 1.92%
Feb 25, 2009 284.76 284.41 289.14 283.86 11.93M 1.06%
Feb 24, 2009 281.77 277.67 284.10 270.10 18.45M -0.01%
Feb 20, 2009 281.81 282.40 288.46 279.14 14.85M -3.12%
Feb 19, 2009 290.88 290.04 294.31 288.26 12.13M -0.11%
Feb 18, 2009 291.19 284.86 296.29 278.79 18.47M 2.20%
Feb 17, 2009 284.93 292.54 293.86 282.89 15.46M -4.01%
Feb 16, 2009 296.83 311.27 314.10 294.78 18.55M -5.18%
Feb 13, 2009 313.06 307.35 315.67 306.00 11.73M 3.02%
Feb 12, 2009 303.87 309.98 309.98 302.47 12.70M -2.15%
Feb 11, 2009 310.55 306.90 312.36 306.00 16.98M -1.48%
Feb 10, 2009 315.21 312.27 317.94 308.55 27.44M 0.88%
Feb 09, 2009 312.45 304.65 314.54 301.50 17.92M 3.33%
Feb 06, 2009 302.37 292.28 303.53 291.29 17.53M 4.35%
Feb 05, 2009 289.77 298.80 298.80 285.80 16.58M -1.43%
Feb 04, 2009 293.97 295.66 300.71 291.18 16.02M 0.10%
Feb 03, 2009 293.68 290.04 300.09 286.22 27.91M 2.05%
Feb 02, 2009 287.79 290.04 304.15 286.34 21.67M -3.29%
Jan 30, 2009 297.59 278.34 299.21 278.34 22.45M 4.21%
Jan 29, 2009 285.56 288.91 291.16 279.07 25.61M -0.31%
Jan 28, 2009 286.44 280.59 290.04 275.74 18.55M 3.92%
Jan 27, 2009 275.63 266.65 277.32 263.06 18.10M 6.04%
Jan 23, 2009 259.94 269.35 300.15 251.81 32.74M 1.75%
Jan 22, 2009 255.48 258.54 259.65 248.91 28.25M 1.47%
Jan 21, 2009 251.78 260.81 265.96 249.57 20.06M -5.39%
Jan 20, 2009 266.12 273.58 273.58 262.61 18.76M -3.76%
Jan 19, 2009 276.52 275.33 281.03 271.60 17.14M 1.03%
Jan 16, 2009 273.70 258.78 276.77 256.29 26.90M 6.56%
Jan 15, 2009 256.84 256.71 260.80 249.00 25.33M -3.17%
Jan 14, 2009 265.25 245.32 273.85 245.32 26.45M 9.49%
Jan 13, 2009 242.27 246.13 257.66 239.45 26.57M -1.85%
Jan 12, 2009 246.84 256.24 257.43 243.94 29.74M -4.80%
Jan 09, 2009 259.29 272.05 272.05 245.89 38.31M -3.96%
Jan 07, 2009 269.97 307.80 311.62 264.18 34.32M -12.41%
Jan 06, 2009 308.22 305.77 312.52 299.31 24.35M 0.37%
Jan 05, 2009 307.09 292.06 309.60 291.18 22.24M 6.18%
Jan 02, 2009 289.23 283.22 292.26 281.49 20.04M 2.53%
Jan 01, 2009 282.09 278.79 283.96 277.69 11.53M 1.78%
Dec 31, 2008 277.16 281.94 284.57 273.40 19.91M -1.42%
Dec 30, 2008 281.15 283.30 286.21 276.13 18.20M 0.34%
Dec 29, 2008 280.21 269.80 281.48 267.10 23.64M 2.99%
Dec 26, 2008 272.08 281.04 286.66 270.70 12.81M -2.56%
Dec 24, 2008 279.24 281.27 282.62 276.58 16.58M -1.41%
Dec 23, 2008 283.23 288.01 288.01 280.23 15.54M -2.01%
Dec 22, 2008 289.03 293.41 304.06 287.56 19.69M -4.87%
Dec 19, 2008 303.82 305.83 309.71 297.34 33.26M -0.71%
Dec 18, 2008 306.00 301.28 308.47 288.36 43.23M 0.71%
Dec 17, 2008 303.84 312.52 316.34 299.05 35.69M -2.67%
Dec 16, 2008 312.18 303.53 314.05 298.05 31.29M 3.58%
Dec 15, 2008 301.40 303.30 305.55 286.03 39.81M 2.56%
Dec 12, 2008 293.88 278.79 297.68 271.21 40.09M 3.82%
Dec 11, 2008 283.07 281.04 291.77 268.29 36.70M 2.59%
Dec 10, 2008 275.92 258.27 277.44 255.64 30.36M 9.71%
Dec 08, 2008 251.49 259.05 264.11 248.89 28.13M 0.09%
Dec 05, 2008 251.27 264.18 265.75 247.99 26.97M -3.58%
Dec 04, 2008 260.60 243.72 263.06 236.10 37.42M 8.42%
Dec 03, 2008 240.37 247.44 250.46 236.08 26.52M -0.45%
Dec 02, 2008 241.46 240.57 243.65 230.45 29.06M -3.20%
Dec 01, 2008 249.43 253.01 265.30 246.90 25.69M -2.21%
Nov 28, 2008 255.06 251.81 262.99 245.29 29.44M -0.39%
Nov 26, 2008 256.06 239.82 257.88 239.82 34.28M 6.26%
Nov 25, 2008 240.98 263.06 267.28 236.30 30.57M -6.38%
Nov 24, 2008 257.39 264.53 264.53 241.70 30.21M 1.82%
Nov 21, 2008 252.79 239.45 259.91 232.05 35.11M 6.46%
Nov 20, 2008 237.44 243.94 247.09 233.83 31.30M -6.74%
Nov 19, 2008 254.61 258.84 274.71 250.69 41.01M -0.66%
Nov 18, 2008 256.30 247.78 259.01 240.65 29.68M -0.13%
Nov 17, 2008 256.63 258.56 263.03 242.45 30.03M -0.47%
Nov 14, 2008 257.83 267.42 268.68 244.47 45.52M -1.33%
Nov 12, 2008 261.30 269.80 271.28 256.88 33.38M -3.77%
Nov 11, 2008 271.53 287.81 290.04 268.46 27.52M -7.32%
Nov 10, 2008 292.98 281.11 294.25 277.67 20.02M 6.74%
Nov 07, 2008 274.47 263.73 278.75 258.85 28.90M 4.29%
Nov 06, 2008 263.18 269.73 277.22 259.98 38.69M -7.76%
Nov 05, 2008 285.33 338.42 338.42 278.41 47.26M -12.57%
Nov 04, 2008 326.37 326.01 329.16 309.19 25.29M 0.69%
Nov 03, 2008 324.14 323.54 327.13 314.11 28.47M 4.81%
Oct 31, 2008 309.25 284.40 313.63 277.75 42.26M 14.46%
Oct 29, 2008 270.19 269.80 273.82 258.33 31.38M 4.23%
Oct 28, 2008 259.23 263.06 263.06 251.81 6.26M 7.05%
Oct 27, 2008 242.15 230.94 245.07 209.10 39.96M 5.64%
Oct 24, 2008 229.22 269.80 272.00 222.59 37.38M -16.27%
Oct 23, 2008 273.77 285.76 291.59 268.77 28.86M -7.53%
Oct 22, 2008 296.06 308.60 308.82 293.52 18.04M -5.60%
Oct 21, 2008 313.63 303.53 320.39 297.57 27.15M 5.61%
Oct 20, 2008 296.98 299.02 310.27 288.01 28.39M 1.14%
Oct 17, 2008 293.64 314.77 323.76 289.32 28.89M -6.17%
Oct 16, 2008 312.96 326.01 329.38 297.90 41.39M -8.44%
Oct 15, 2008 341.79 357.50 359.67 338.70 20.89M -6.22%
Oct 14, 2008 364.47 365.35 375.02 361.98 18.68M 3.16%
Oct 13, 2008 353.30 350.29 358.38 348.54 18.04M 2.86%
Oct 10, 2008 343.46 359.67 359.67 332.08 33.90M -7.34%
Oct 08, 2008 370.65 366.48 374.55 339.25 30.98M -1.56%
Oct 07, 2008 376.52 373.48 384.92 362.77 26.07M 2.01%
Oct 06, 2008 369.09 388.74 393.23 367.06 24.44M -6.80%
Oct 03, 2008 396.03 440.45 440.45 392.48 43.16M -7.62%
Oct 01, 2008 428.69 440.67 441.35 423.46 14.04M -2.19%
Sep 30, 2008 438.28 424.91 446.29 405.91 27.44M 0.85%
Sep 29, 2008 434.57 444.05 445.17 422.91 24.49M -1.55%
Sep 26, 2008 441.39 453.71 457.54 439.82 14.01M -3.09%
Sep 25, 2008 455.45 458.91 463.09 448.09 19.86M -1.00%
Sep 24, 2008 460.03 447.43 464.27 447.43 22.06M 1.98%
Sep 23, 2008 451.12 449.67 471.34 449.67 20.94M -1.60%
Sep 22, 2008 458.46 472.15 474.40 453.33 23.42M -0.78%
Sep 19, 2008 462.06 445.40 465.84 440.67 20.82M 6.03%
Sep 18, 2008 435.78 405.15 437.98 396.83 35.32M 3.28%
Sep 17, 2008 421.93 440.67 440.67 415.60 16.29M -2.67%
Sep 16, 2008 433.49 404.70 435.05 404.70 18.08M 2.18%
Sep 15, 2008 424.25 424.87 427.18 409.93 20.29M -2.36%
Sep 12, 2008 434.52 456.18 458.66 431.61 27.53M -3.24%
Sep 11, 2008 449.08 465.41 465.41 445.68 22.98M -4.09%
Sep 10, 2008 468.25 478.88 479.95 465.86 15.42M -2.80%
Sep 09, 2008 481.72 482.27 485.42 469.13 7.96M 0.44%
Sep 08, 2008 479.61 492.39 492.39 477.77 11.58M 2.51%
Sep 05, 2008 467.86 473.27 473.27 464.28 13.02M -3.31%
Sep 04, 2008 483.90 505.88 505.88 479.35 10.75M -2.73%
Sep 02, 2008 497.50 481.14 500.25 477.77 10.18M 3.32%
Sep 01, 2008 481.51 476.65 486.87 472.82 9.24M 0.25%
Aug 29, 2008 480.29 481.14 482.92 471.93 10.17M 3.16%
Aug 28, 2008 465.60 487.44 487.44 461.54 19.38M -3.59%
Aug 27, 2008 482.94 494.61 494.61 481.14 14.91M -1.44%
Aug 26, 2008 489.99 498.91 498.91 482.64 14.04M -2.36%
Aug 25, 2008 501.83 495.84 513.74 495.84 5.62M -0.57%
Aug 22, 2008 504.71 494.52 508.10 494.43 9.27M 1.45%
Aug 21, 2008 497.48 508.40 508.40 495.21 7.89M -1.50%
Aug 20, 2008 505.05 499.13 508.12 498.57 9.18M 1.20%
Aug 19, 2008 499.04 500.25 502.28 493.60 8.39M -0.23%
Aug 18, 2008 500.21 514.87 514.87 496.93 10.15M -2.28%
Aug 14, 2008 511.88 525.21 527.23 508.43 9.68M -2.57%
Aug 13, 2008 525.40 523.82 534.20 518.77 13.13M -0.44%
Aug 12, 2008 527.74 526.11 533.87 520.51 15.18M 0.95%
Aug 11, 2008 522.79 506.13 525.21 506.13 11.82M 3.26%
Aug 08, 2008 506.28 505.81 513.52 501.61 13.34M -0.92%
Aug 07, 2008 510.96 516.67 520.92 508.18 11.33M -1.13%
Aug 06, 2008 516.80 514.87 528.13 513.99 16.81M 0.99%
Aug 05, 2008 511.73 507.37 513.97 495.76 19.37M 1.50%
Aug 04, 2008 504.17 528.31 528.31 501.96 16.54M -2.40%
Aug 01, 2008 516.58 487.90 520.04 484.07 15.24M 4.08%
Jul 31, 2008 496.32 497.96 499.13 484.57 13.14M 1.94%
Jul 30, 2008 486.88 480.69 488.79 472.16 8.46M 3.96%
Jul 29, 2008 468.35 481.10 485.40 466.53 14.35M -4.44%
Jul 28, 2008 490.11 483.40 492.16 473.50 13.66M 1.53%
Jul 25, 2008 482.74 525.76 525.76 480.02 28.79M -6.97%
Jul 24, 2008 518.93 508.10 523.86 508.10 13.45M 1.80%
Jul 23, 2008 509.77 487.89 512.40 487.89 20.39M 5.35%
Jul 22, 2008 483.88 477.77 494.41 477.77 11.52M -0.03%
Jul 21, 2008 484.03 483.17 486.60 470.59 12.02M 1.88%
Jul 18, 2008 475.12 447.42 478.22 447.42 15.54M 4.69%
Jul 17, 2008 453.84 458.21 459.72 441.82 12.47M 3.86%
Jul 16, 2008 436.96 447.45 455.29 431.68 15.65M -1.72%
Jul 15, 2008 444.59 450.79 460.19 442.47 19.24M -3.23%
Jul 14, 2008 459.44 449.67 466.53 447.42 14.99M 1.36%
Jul 11, 2008 453.29 461.81 465.16 447.87 13.53M -1.49%
Jul 10, 2008 460.16 466.96 468.72 456.77 11.62M -1.56%
Jul 09, 2008 467.46 449.67 471.02 449.67 14.21M 5.04%
Jul 08, 2008 445.05 449.22 453.48 434.00 19.42M -2.40%
Jul 07, 2008 456.01 469.91 476.65 448.99 15.03M -3.32%
Jul 04, 2008 471.68 465.42 479.17 460.92 16.44M 1.34%
Jul 03, 2008 465.43 478.90 478.90 455.42 19.85M -3.45%
Jul 02, 2008 482.04 458.59 490.81 447.42 28.05M 4.88%
Jul 01, 2008 459.59 474.40 483.17 455.59 23.93M -2.43%
Jun 30, 2008 471.06 490.14 498.43 467.20 24.34M -4.01%
Jun 27, 2008 490.73 489.24 505.43 480.08 26.32M -2.54%
Jun 26, 2008 503.53 482.27 508.10 480.24 38.51M 4.85%
Jun 25, 2008 480.24 439.83 482.94 439.83 16.88M 3.55%
Jun 24, 2008 463.76 459.78 479.57 453.04 24.18M 1.82%
Jun 23, 2008 455.45 467.65 468.31 445.70 22.03M -3.50%
Jun 20, 2008 471.97 508.14 508.14 466.60 21.63M -6.63%
Jun 19, 2008 505.46 507.87 510.38 501.44 8.23M -1.70%
Jun 18, 2008 514.22 528.36 528.36 512.62 11.63M -1.96%
Jun 17, 2008 524.51 512.63 526.11 508.12 10.07M 2.21%
Jun 16, 2008 513.15 528.36 528.36 508.62 12.77M 0.53%
Jun 13, 2008 510.46 514.19 517.09 502.50 14.13M -0.30%
Jun 12, 2008 512.01 505.89 515.99 484.82 21.15M 0.70%
Jun 11, 2008 508.44 512.62 512.62 496.88 19.32M 2.90%
Jun 10, 2008 494.13 505.88 505.88 482.27 18.41M 1.62%
Jun 09, 2008 486.25 490.59 499.00 474.62 21.12M -3.39%
Jun 06, 2008 503.29 516.89 516.89 497.33 20.05M -0.37%
Jun 05, 2008 505.16 528.36 528.36 489.01 31.16M -2.61%
Jun 04, 2008 518.69 541.62 549.49 513.74 15.73M -4.14%
Jun 03, 2008 541.10 528.36 545.20 520.04 14.59M 2.03%
Jun 02, 2008 530.34 545.90 548.59 526.11 11.07M -1.86%
May 30, 2008 540.39 561.84 561.84 537.41 14.49M -2.40%
May 29, 2008 553.70 574.55 574.55 549.72 16.65M -2.37%
May 28, 2008 567.14 563.21 569.95 555.56 8.71M 1.10%
May 27, 2008 560.98 575.57 582.27 557.59 7.06M -0.82%
May 26, 2008 565.59 571.08 574.42 562.56 10.75M -1.59%
May 23, 2008 574.72 591.31 593.56 573.33 8.33M -2.66%
May 22, 2008 590.42 592.44 595.81 583.89 9.64M -1.56%
May 21, 2008 599.79 580.07 601.43 573.38 13.47M 2.49%
May 20, 2008 585.23 590.19 592.44 578.72 7.18M -1.24%
May 16, 2008 592.59 591.54 595.36 585.24 7.81M 0.48%
May 15, 2008 589.73 569.03 591.92 569.00 10.10M 3.64%
May 14, 2008 569.00 566.58 574.46 557.64 8.12M 1.19%
May 13, 2008 562.33 584.57 584.57 559.39 10.50M -2.07%
May 12, 2008 574.19 564.57 576.50 556.94 11.15M 1.01%
May 09, 2008 568.47 599.29 601.13 564.33 14.16M -5.21%
May 08, 2008 599.69 602.55 603.90 596.39 7.65M -0.81%
May 07, 2008 604.57 607.05 607.05 589.96 10.29M 1.47%
May 06, 2008 595.81 584.57 603.00 584.57 8.49M -0.72%
May 05, 2008 600.13 601.45 609.07 595.81 8.50M -0.21%
May 02, 2008 601.37 680.35 680.35 591.09 9.73M 2.30%
Apr 30, 2008 587.83 595.81 601.43 586.05 11.05M -1.71%
Apr 29, 2008 598.05 580.07 601.43 580.07 10.04M 2.65%
Apr 28, 2008 582.63 591.54 594.68 580.64 8.25M -1.26%
Apr 25, 2008 590.08 582.32 592.21 576.02 13.61M 1.62%
Apr 24, 2008 580.67 584.57 584.57 574.75 13.34M 0.20%
Apr 23, 2008 579.53 587.27 591.76 577.37 12.83M -1.14%
Apr 22, 2008 586.22 584.79 601.43 583.93 11.60M -1.37%
Apr 21, 2008 594.37 591.24 602.55 589.54 8.54M 0.13%
Apr 17, 2008 593.57 602.60 611.10 589.18 10.12M -0.09%
Apr 16, 2008 594.12 589.08 599.41 588.01 14.54M 1.18%
Apr 15, 2008 587.22 565.43 592.89 559.01 17.23M 2.36%
Apr 11, 2008 573.67 571.08 577.15 554.33 17.31M 3.36%
Apr 10, 2008 555.04 545.22 566.45 540.95 14.81M 2.09%
Apr 09, 2008 543.70 529.48 546.75 528.59 9.21M 1.53%
Apr 08, 2008 535.50 539.60 544.74 530.60 11.39M -0.96%
Apr 07, 2008 540.70 507.28 546.28 507.28 10.63M 3.61%
Apr 04, 2008 521.87 536.23 542.95 519.75 10.04M -3.13%
Apr 03, 2008 538.71 528.36 543.65 527.46 7.99M 2.24%
Apr 02, 2008 526.91 538.48 551.47 523.86 14.80M -0.07%
Apr 01, 2008 527.29 516.89 533.98 504.41 12.37M 3.51%
Mar 31, 2008 509.43 518.24 524.99 505.90 12.50M -3.68%
Mar 28, 2008 528.91 524.76 532.38 501.75 15.93M 3.60%
Mar 27, 2008 510.55 514.87 520.26 504.53 16.75M -1.25%
Mar 26, 2008 516.99 524.76 525.22 510.50 9.42M -0.62%
Mar 25, 2008 520.22 498.01 522.73 498.01 12.58M 5.16%
Mar 24, 2008 494.69 485.64 496.81 477.86 12.05M 1.91%
Mar 19, 2008 485.44 505.88 527.23 482.30 13.73M 0.38%
Mar 18, 2008 483.62 505.83 505.83 476.65 16.01M -1.34%
Mar 17, 2008 490.18 508.37 511.05 484.52 19.02M -6.13%
Mar 14, 2008 522.20 505.88 526.09 501.45 11.05M 3.55%
Mar 13, 2008 504.31 514.87 522.74 494.99 16.36M -5.54%
Mar 12, 2008 533.89 543.83 545.99 530.61 12.91M 1.14%
Mar 11, 2008 527.89 505.88 529.48 495.62 14.80M 3.22%
Mar 10, 2008 511.40 497.08 514.60 477.18 21.17M 1.17%
Mar 07, 2008 505.48 512.33 512.33 487.05 13.42M -1.94%
Mar 05, 2008 515.49 503.65 521.61 500.73 11.86M 2.21%
Mar 04, 2008 504.35 521.61 525.66 496.88 18.39M -2.72%
Mar 03, 2008 518.47 539.56 539.56 514.77 12.23M -6.39%
Feb 29, 2008 553.87 573.78 573.78 541.85 13.47M -2.75%
Feb 28, 2008 569.56 580.07 584.57 565.84 11.39M -2.13%
Feb 27, 2008 581.97 585.69 593.11 577.83 10.76M 0.46%
Feb 26, 2008 579.32 576.68 581.42 569.30 5.90M 0.99%
Feb 25, 2008 573.65 560.96 576.70 541.86 7.48M 4.80%
Feb 22, 2008 547.35 549.11 557.59 542.97 8.01M -2.48%
Feb 21, 2008 561.25 564.33 571.30 553.41 6.49M 0.49%
Feb 20, 2008 558.49 562.13 573.33 553.54 8.91M -2.76%
Feb 19, 2008 574.35 582.32 588.61 568.83 6.50M 0.03%
Feb 18, 2008 574.16 584.57 587.94 570.63 5.27M -1.55%
Feb 15, 2008 583.21 563.19 584.57 554.44 8.69M 3.07%
Feb 14, 2008 565.85 550.84 569.50 550.84 11.63M 5.33%
Feb 13, 2008 537.24 532.86 555.10 528.37 19.17M 2.78%
Feb 12, 2008 522.70 512.85 544.10 507.45 16.45M 2.10%
Feb 11, 2008 511.95 542.75 542.75 502.50 19.22M -6.16%
Feb 08, 2008 545.54 547.49 554.89 537.35 12.76M 0.04%
Feb 07, 2008 545.32 566.58 580.07 541.20 12.65M -4.98%
Feb 06, 2008 573.89 575.55 577.82 562.38 8.89M -2.47%
Feb 05, 2008 588.41 584.57 592.21 576.99 6.99M 1.00%
Feb 04, 2008 582.59 570.18 594.01 570.18 11.91M 1.90%
Feb 01, 2008 571.70 559.84 575.63 544.10 8.52M 2.58%
Jan 31, 2008 557.34 555.79 577.75 533.08 22.81M 0.28%
Jan 30, 2008 555.77 572.25 584.12 551.52 10.09M -4.07%
Jan 29, 2008 579.37 594.68 594.68 571.16 8.03M 0.41%
Jan 28, 2008 577.01 576.70 583.38 546.35 12.22M -1.87%
Jan 25, 2008 588.03 578.95 590.19 567.70 12.10M 5.08%
Jan 24, 2008 559.59 582.32 594.68 547.47 19.71M -2.42%
Jan 23, 2008 573.48 544.10 635.15 539.60 29.60M 8.20%
Jan 22, 2008 530.03 528.86 559.39 476.65 35.40M -7.22%
Jan 21, 2008 571.26 624.99 624.99 527.29 33.43M -9.24%
Jan 18, 2008 629.44 668.88 668.88 625.04 23.43M -6.57%
Jan 17, 2008 673.72 710.25 710.25 669.14 19.35M -3.14%
Jan 16, 2008 695.56 699.23 707.10 680.12 22.43M -2.27%
Jan 15, 2008 711.72 741.50 741.50 706.27 15.34M -1.72%
Jan 14, 2008 724.16 710.25 728.46 702.83 11.15M 2.98%
Jan 11, 2008 703.19 692.37 705.98 680.12 20.32M 3.30%
Jan 10, 2008 680.75 682.37 696.42 677.87 16.58M -0.19%
Jan 09, 2008 682.07 685.21 690.24 677.28 10.18M -0.69%
Jan 08, 2008 686.79 685.85 693.39 674.50 19.82M 1.14%
Jan 07, 2008 679.05 668.83 681.25 665.51 12.65M 0.91%
Jan 04, 2008 672.93 652.92 678.95 652.92 16.37M 3.08%
Jan 03, 2008 652.85 641.23 658.76 636.34 13.94M 1.47%
Jan 02, 2008 643.42 641.90 648.42 632.07 12.59M 0.47%
Jan 01, 2008 640.38 649.77 651.79 637.43 4.86M -1.20%
Dec 31, 2007 648.13 652.80 658.76 645.27 5.17M -0.42%
Dec 28, 2007 650.86 649.09 658.76 642.18 7.34M 0.04%
Dec 27, 2007 650.63 652.02 657.86 646.42 15.43M -0.09%
Dec 26, 2007 651.23 629.53 655.32 629.08 12.80M 3.87%
Dec 24, 2007 626.96 621.89 629.52 606.60 10.88M 2.76%
Dec 20, 2007 610.12 610.42 625.94 605.23 10.10M 0.37%
Dec 19, 2007 607.90 602.57 626.14 596.16 15.32M -0.87%
Dec 18, 2007 613.24 626.16 629.56 607.74 16.73M -1.71%
Dec 17, 2007 623.94 640.79 649.32 609.30 14.51M -3.93%
Dec 14, 2007 649.47 630.66 652.02 630.66 14.38M 1.97%
Dec 13, 2007 636.90 647.97 657.86 632.91 13.37M -1.67%
Dec 12, 2007 647.72 645.50 654.27 638.53 12.54M -0.16%
Dec 11, 2007 648.79 641.90 651.78 636.28 12.85M 2.22%
Dec 10, 2007 634.69 640.78 645.00 629.83 7.45M -0.65%
Dec 07, 2007 638.85 653.14 653.14 630.06 13.31M -1.13%
Dec 06, 2007 646.13 663.26 671.80 644.20 10.01M -0.95%
Dec 05, 2007 652.33 654.87 656.51 644.15 7.91M 1.36%
Dec 04, 2007 643.59 663.26 666.77 640.82 10.65M -2.47%
Dec 03, 2007 659.86 649.36 661.66 642.12 9.90M 2.92%
Nov 30, 2007 641.15 635.15 648.26 632.52 12.46M 1.39%
Nov 29, 2007 632.36 635.15 640.33 628.56 16.34M 0.73%
Nov 28, 2007 627.80 641.90 646.35 622.56 10.08M -1.79%
Nov 27, 2007 639.27 650.89 650.89 635.15 9.86M -1.43%
Nov 26, 2007 648.54 644.69 653.13 635.85 12.26M 2.61%
Nov 23, 2007 632.05 623.69 636.95 611.57 9.96M 3.17%
Nov 22, 2007 612.62 618.29 622.72 599.18 14.49M 0.56%
Nov 21, 2007 609.19 622.79 629.06 604.80 18.44M -2.71%
Nov 20, 2007 626.13 644.13 644.13 620.54 15.61M -2.32%
Nov 19, 2007 640.98 648.68 653.37 638.57 7.43M -1.07%
Nov 16, 2007 647.89 640.78 658.31 634.48 10.28M 0.23%
Nov 15, 2007 646.42 647.52 654.27 640.78 10.66M -0.46%
Nov 14, 2007 649.42 613.80 651.79 613.80 24.76M 7.25%
Nov 13, 2007 605.50 603.90 612.40 598.06 17.13M 0.65%
Nov 12, 2007 601.56 595.81 608.11 585.02 18.26M -2.15%
Nov 09, 2007 614.78 627.29 627.29 604.80 2.75M -0.31%
Nov 08, 2007 616.68 618.29 628.36 596.26 14.70M -1.01%
Nov 07, 2007 622.99 619.42 630.43 607.05 14.06M 3.93%
Nov 06, 2007 599.45 606.76 619.42 596.09 12.22M 0.19%
Nov 05, 2007 598.32 610.04 614.92 591.99 17.98M -1.92%
Nov 02, 2007 610.04 579.40 612.67 579.40 15.62M 1.22%
Nov 01, 2007 602.69 634.03 638.30 595.82 24.17M -3.71%
Oct 31, 2007 625.89 622.34 633.69 619.19 16.77M 0.52%
Oct 30, 2007 622.68 638.30 641.78 616.11 17.66M -2.07%
Oct 29, 2007 635.81 621.66 639.65 614.92 18.21M 4.80%
Oct 26, 2007 606.67 595.81 610.15 585.76 15.92M 2.67%
Oct 25, 2007 590.87 585.69 599.81 582.81 16.89M 0.50%
Oct 24, 2007 587.95 593.56 595.97 574.81 17.37M 0.59%
Oct 23, 2007 584.53 555.34 587.71 551.97 19.71M 7.87%
Oct 22, 2007 541.86 539.60 558.26 533.26 20.40M -2.40%
Oct 19, 2007 555.18 589.96 607.05 544.03 21.49M -4.41%
Oct 18, 2007 580.78 618.29 672.03 567.93 30.58M -3.88%
Oct 17, 2007 604.25 566.13 608.17 506.10 34.83M 1.36%
Oct 16, 2007 596.16 596.93 607.04 588.84 22.77M -0.55%
Oct 15, 2007 599.48 581.22 602.55 579.22 19.87M 3.92%
Oct 12, 2007 576.87 591.87 612.60 571.49 40.17M -2.46%
Oct 11, 2007 591.44 597.83 597.83 580.61 19.80M 0.47%
Oct 10, 2007 588.70 592.41 603.45 580.58 20.19M 0.71%
Oct 09, 2007 584.57 524.09 588.81 494.12 16.71M 7.38%
Oct 08, 2007 544.37 563.21 569.28 536.42 15.09M -2.86%
Oct 05, 2007 560.40 560.91 565.46 544.10 16.42M 2.75%
Oct 04, 2007 545.42 535.10 548.56 531.06 14.10M 1.25%
Oct 03, 2007 538.68 517.57 548.59 502.50 27.07M 4.52%
Oct 01, 2007 515.36 519.37 523.63 508.63 17.96M -0.26%
Sep 28, 2007 516.68 528.36 528.36 509.25 13.95M -0.87%
Sep 27, 2007 521.23 524.02 532.86 518.34 14.11M -0.16%
Sep 26, 2007 522.05 539.38 542.97 520.49 15.89M -3.24%
Sep 25, 2007 539.51 520.55 545.45 520.55 13.55M 1.87%
Sep 24, 2007 529.60 517.12 535.10 513.78 16.35M 3.29%
Sep 21, 2007 512.72 491.04 516.89 490.38 11.67M 4.12%
Sep 20, 2007 492.45 489.24 495.03 487.21 11.01M 0.75%
Sep 19, 2007 488.77 480.02 490.77 467.64 13.36M 5.63%
Sep 18, 2007 462.72 454.16 464.06 453.24 10.15M 1.47%
Sep 17, 2007 456.03 456.41 463.02 454.39 5.83M -0.32%
Sep 14, 2007 457.48 457.54 465.61 456.02 10.33M 0.36%
Sep 13, 2007 455.85 455.29 457.54 452.74 7.98M 0.71%
Sep 12, 2007 452.62 448.77 454.39 447.87 9.72M 1.16%
Sep 11, 2007 447.44 447.42 451.58 446.29 8.75M 0.23%
Sep 10, 2007 446.43 439.55 448.54 437.08 6.29M 1.16%
Sep 07, 2007 441.33 445.84 447.42 439.55 7.43M -1.00%
Sep 06, 2007 445.81 437.08 446.97 436.85 6.18M 0.93%
Sep 05, 2007 441.71 446.74 448.32 438.65 10.08M -0.42%
Sep 04, 2007 443.57 441.57 444.46 431.96 8.20M 0.76%
Sep 03, 2007 440.21 440.88 444.95 436.18 8.05M -0.15%
Aug 31, 2007 440.88 427.18 442.92 426.93 14.66M 2.56%
Aug 30, 2007 429.89 427.18 432.80 422.91 17.04M 1.18%
Aug 29, 2007 424.87 416.84 428.04 414.82 10.74M 0.38%
Aug 28, 2007 423.25 412.30 424.94 410.77 13.01M 2.66%
Aug 27, 2007 412.30 408.75 413.78 402.90 8.29M 3.24%
Aug 24, 2007 399.38 394.71 400.65 391.68 6.86M 1.85%
Aug 23, 2007 392.11 404.48 406.50 390.09 12.35M -1.26%
Aug 22, 2007 397.10 392.78 403.31 385.66 17.38M 1.11%
Aug 21, 2007 392.75 404.70 407.56 390.15 15.50M -2.84%
Aug 20, 2007 404.25 404.70 414.82 400.43 9.52M 2.57%
Aug 17, 2007 394.11 384.69 398.83 378.44 24.06M 0.80%
Aug 16, 2007 391.00 402.90 402.90 387.84 16.17M -5.13%
Aug 14, 2007 412.13 404.70 413.69 404.70 4.12M 0.21%
Aug 13, 2007 411.27 409.65 412.97 406.40 6.36M 1.11%
Aug 10, 2007 406.74 409.20 409.20 399.35 13.58M -1.99%
Aug 09, 2007 415.00 424.26 429.99 412.68 14.80M -1.58%
Aug 08, 2007 421.66 409.87 423.79 408.93 13.16M 3.60%
Aug 07, 2007 406.99 406.95 409.42 402.96 12.50M 1.69%
Aug 06, 2007 400.24 400.88 402.90 393.77 8.93M -1.17%
Aug 03, 2007 404.96 407.17 413.42 403.71 12.06M 0.03%
Aug 02, 2007 404.82 413.02 413.63 402.90 9.66M 0.16%
Aug 01, 2007 404.19 419.31 421.56 402.72 16.91M -5.06%
Jul 31, 2007 425.72 419.31 427.59 412.12 9.07M 2.42%
Jul 30, 2007 415.66 423.81 426.93 413.69 11.26M -1.01%
Jul 27, 2007 419.88 431.64 435.28 417.07 26.48M -3.83%
Jul 26, 2007 436.62 429.43 438.09 428.53 15.30M 2.07%
Jul 25, 2007 427.77 426.06 429.88 421.56 9.10M -0.52%
Jul 24, 2007 430.02 429.88 434.15 428.98 9.34M 0.18%
Jul 23, 2007 429.25 422.69 430.56 421.56 9.53M 0.90%
Jul 20, 2007 425.42 426.96 430.56 422.91 14.58M -0.03%
Jul 19, 2007 425.56 409.87 429.21 408.57 15.51M 3.85%
Jul 18, 2007 409.79 412.57 413.47 405.50 12.41M -0.28%
Jul 17, 2007 410.96 402.23 413.42 400.23 14.40M 2.88%
Jul 16, 2007 399.46 400.20 402.23 397.34 6.09M 0.21%
Jul 13, 2007 398.64 388.92 402.61 388.12 17.99M 3.12%
Jul 12, 2007 386.57 383.70 387.86 383.70 5.73M 0.94%
Jul 11, 2007 382.96 386.04 386.44 379.10 4.97M 0.04%
Jul 10, 2007 382.82 385.60 385.60 381.09 4.55M -0.48%
Jul 09, 2007 384.68 382.87 386.59 382.44 6.10M 0.06%
Jul 06, 2007 384.44 385.36 389.09 378.84 6.37M 0.00%
Jul 05, 2007 384.43 386.26 387.84 377.83 7.11M -0.48%
Jul 04, 2007 386.30 384.69 389.33 384.24 8.80M 0.64%
Jul 03, 2007 383.86 376.84 385.11 376.84 10.82M 1.37%
Jul 02, 2007 378.69 383.12 384.92 377.51 11.05M -0.95%
Jun 29, 2007 382.34 382.22 384.69 379.74 10.64M 0.50%
Jun 28, 2007 380.42 384.24 385.54 379.15 11.38M -0.38%
Jun 27, 2007 381.89 381.99 386.69 380.56 6.35M -0.28%
Jun 26, 2007 382.95 384.24 386.71 382.22 5.82M -0.34%
Jun 25, 2007 384.27 384.02 385.36 381.50 11.67M 0.24%
Jun 22, 2007 383.36 390.09 390.09 381.91 8.30M -1.69%
Jun 21, 2007 389.94 390.09 392.90 386.98 6.55M 0.08%
Jun 20, 2007 389.63 388.19 393.19 387.16 7.91M 0.37%
Jun 19, 2007 388.19 375.83 389.05 375.49 8.89M 3.29%
Jun 18, 2007 375.83 381.72 381.72 374.69 5.75M -0.61%
Jun 15, 2007 378.15 382.22 384.47 375.06 8.06M -0.83%
Jun 14, 2007 381.33 379.07 382.89 378.84 8.06M 1.23%
Jun 13, 2007 376.69 381.83 384.42 375.47 9.05M -1.38%
Jun 12, 2007 381.97 376.57 384.88 373.83 12.00M 1.96%
Jun 11, 2007 374.61 404.70 404.70 373.28 8.70M 0.55%
Jun 08, 2007 372.56 374.12 381.73 370.32 13.95M -0.72%
Jun 07, 2007 375.28 376.15 383.75 373.22 10.46M -1.31%
Jun 06, 2007 380.26 393.68 395.26 378.24 11.01M -3.10%
Jun 05, 2007 392.42 390.99 393.68 387.20 7.31M 0.20%
Jun 04, 2007 391.65 397.73 397.73 390.88 5.63M -0.53%
Jun 01, 2007 393.74 398.58 400.18 392.86 6.08M -0.43%
May 31, 2007 395.44 394.58 398.35 392.78 7.54M 0.34%
May 30, 2007 394.10 393.46 400.20 391.68 12.45M -0.23%
May 29, 2007 395.01 387.16 397.51 385.09 9.37M 1.91%
May 28, 2007 387.59 391.19 393.46 385.88 6.22M -0.24%
May 25, 2007 388.52 382.50 390.54 382.46 9.77M 0.05%
May 24, 2007 388.33 393.47 395.71 386.05 11.41M -1.65%
May 23, 2007 394.84 400.20 404.21 393.46 6.48M -1.30%
May 22, 2007 400.04 397.73 401.33 390.79 15.88M 1.04%
May 21, 2007 395.92 384.47 397.96 383.16 13.08M 3.68%
May 18, 2007 381.87 378.80 383.57 375.49 9.36M 0.78%
May 17, 2007 378.90 369.87 379.91 369.87 11.53M 3.09%
May 16, 2007 367.54 359.96 370.53 359.42 11.48M 2.26%
May 15, 2007 359.40 364.34 365.56 358.27 14.01M -1.34%
May 14, 2007 364.29 361.98 365.80 360.86 7.71M 1.96%
May 11, 2007 357.28 348.72 359.73 344.28 13.59M 0.49%
May 10, 2007 355.55 361.31 361.94 354.11 7.31M -1.05%
May 09, 2007 359.34 357.49 359.73 353.78 9.32M 0.32%
May 08, 2007 358.19 361.64 362.97 357.49 8.66M -0.83%
May 07, 2007 361.20 360.86 363.78 358.83 11.44M 1.47%
May 04, 2007 355.95 366.53 367.83 354.58 14.88M -2.64%
May 03, 2007 365.61 354.11 366.48 354.11 14.88M 4.17%
Apr 30, 2007 350.98 348.45 353.44 337.48 9.63M 1.42%
Apr 27, 2007 346.06 362.43 362.43 344.45 12.67M -3.61%
Apr 26, 2007 359.03 361.98 365.71 356.14 25.05M -0.09%
Apr 25, 2007 359.37 355.69 359.73 351.41 8.33M 0.97%
Apr 24, 2007 355.90 349.39 357.40 346.48 9.61M 1.84%
Apr 23, 2007 349.46 346.92 350.74 342.94 10.10M 0.83%
Apr 20, 2007 346.57 336.13 347.37 336.13 9.64M 3.29%
Apr 19, 2007 335.53 329.44 337.14 328.39 8.88M 0.47%
Apr 18, 2007 333.96 331.18 336.33 331.18 9.25M 0.65%
Apr 17, 2007 331.81 329.38 334.55 326.54 15.42M 1.24%
Apr 16, 2007 327.75 318.84 329.16 318.65 6.85M 3.24%
Apr 13, 2007 317.45 309.20 318.34 309.20 6.14M 1.76%
Apr 12, 2007 311.96 311.17 313.19 308.53 4.44M 0.07%
Apr 11, 2007 311.75 311.43 314.41 309.61 6.77M 0.16%
Apr 10, 2007 311.26 312.41 312.52 308.16 5.35M 0.01%
Apr 09, 2007 311.24 306.90 312.07 306.22 4.49M 1.87%
Apr 05, 2007 305.52 306.45 306.85 304.02 4.90M -0.32%
Apr 04, 2007 306.50 303.08 307.79 303.01 8.04M 1.68%
Apr 03, 2007 301.45 296.89 302.63 294.42 10.75M 2.04%
Apr 02, 2007 295.42 304.65 305.50 293.46 13.29M -4.11%
Mar 30, 2007 308.09 305.77 309.12 304.24 10.68M 0.97%
Mar 29, 2007 305.14 306.67 307.80 302.63 10.69M 0.53%
Mar 28, 2007 303.53 305.77 308.92 301.85 8.61M -1.07%
Mar 26, 2007 306.80 310.94 310.94 303.53 5.95M -0.83%
Mar 23, 2007 309.38 309.37 311.12 305.77 7.70M 0.06%
Mar 22, 2007 309.20 302.85 310.26 302.85 9.75M 2.63%
Mar 21, 2007 301.28 296.78 302.13 293.41 4.84M 1.29%
Mar 20, 2007 297.44 296.33 300.15 295.88 4.74M 0.71%
Mar 19, 2007 295.33 292.53 296.33 291.63 4.77M 1.03%
Mar 16, 2007 292.32 288.55 293.59 286.89 10.37M 1.31%
Mar 15, 2007 288.55 292.06 294.51 287.56 11.55M -0.15%
Mar 14, 2007 288.99 294.31 294.31 283.57 10.85M -3.12%
Mar 13, 2007 298.30 295.81 299.41 293.46 6.39M 0.84%
Mar 12, 2007 295.81 299.01 300.06 293.86 8.71M -0.19%
Mar 09, 2007 296.38 300.83 303.48 293.41 9.74M -1.30%
Mar 08, 2007 300.28 296.56 301.28 290.04 13.51M 3.64%
Mar 07, 2007 289.73 294.76 298.80 283.54 13.93M -0.71%
Mar 06, 2007 291.80 286.44 293.83 284.03 14.35M 3.06%
Mar 05, 2007 283.14 292.28 292.51 280.64 21.76M -4.32%
Mar 02, 2007 295.93 308.25 308.25 294.08 19.17M -3.77%
Mar 01, 2007 307.52 309.15 309.15 296.57 15.96M 1.13%
Feb 28, 2007 304.09 303.55 310.27 299.29 28.49M -3.77%
Feb 27, 2007 315.99 293.43 318.16 293.43 12.07M -0.08%
Feb 26, 2007 316.24 319.26 321.47 308.58 29.27M -0.48%
Feb 23, 2007 317.75 320.16 324.59 315.24 15.15M 0.09%
Feb 22, 2007 317.48 318.14 320.60 314.77 15.02M 0.38%
Feb 21, 2007 316.28 312.74 320.39 312.74 6.17M -0.56%
Feb 20, 2007 318.05 321.29 324.75 317.07 13.25M -0.43%
Feb 19, 2007 319.43 317.02 321.51 317.02 6.31M 0.98%
Feb 15, 2007 316.33 310.83 317.85 310.83 8.26M 2.17%
Feb 14, 2007 309.61 306.93 311.78 301.78 5.74M 0.81%
Feb 13, 2007 307.12 304.87 311.39 301.73 5.83M 0.52%
Feb 12, 2007 305.54 311.84 311.84 304.24 5.12M -2.36%
Feb 09, 2007 312.92 314.88 316.30 308.02 6.21M -0.38%
Feb 08, 2007 314.10 314.08 315.44 310.50 4.05M 0.15%
Feb 07, 2007 313.62 314.32 314.72 310.55 6.17M 0.41%
Feb 06, 2007 312.34 299.03 316.57 299.03 7.09M 0.13%
Feb 05, 2007 311.92 310.27 312.74 308.47 3.89M 0.89%
Feb 02, 2007 309.16 311.10 313.35 307.58 6.59M -0.18%
Feb 01, 2007 309.73 307.57 311.17 306.68 3.71M 0.82%
Jan 31, 2007 307.22 311.61 312.29 305.46 10.90M -1.15%
Jan 29, 2007 310.79 308.02 313.40 306.95 6.83M 0.85%
Jan 25, 2007 308.16 310.20 310.20 306.35 10.22M 0.08%
Jan 24, 2007 307.91 309.01 309.01 305.83 6.80M 0.66%
Jan 23, 2007 305.90 308.26 310.44 305.25 4.90M -0.97%
Jan 22, 2007 308.89 311.39 313.63 308.26 6.33M -0.64%
Jan 19, 2007 310.89 321.06 321.06 308.98 26.08M 1.12%
Jan 18, 2007 307.44 304.65 311.33 303.30 14.26M 1.30%
Jan 17, 2007 303.49 305.32 306.22 302.43 6.32M 0.21%
Jan 16, 2007 302.84 307.35 308.47 302.20 7.24M -1.32%
Jan 15, 2007 306.89 306.85 308.47 302.63 12.99M 1.90%
Jan 12, 2007 301.16 294.24 302.40 291.16 18.09M 3.31%
Jan 11, 2007 291.50 286.66 292.28 284.46 9.00M 1.83%
Jan 10, 2007 286.25 286.66 290.24 284.21 19.44M -0.40%
Jan 09, 2007 287.40 291.11 291.11 285.99 10.34M 0.11%
Jan 08, 2007 287.08 290.93 290.93 284.77 8.85M -0.88%
Jan 05, 2007 289.62 286.66 294.98 286.66 12.30M 0.60%
Jan 04, 2007 287.90 290.04 292.28 287.11 12.20M -0.32%
Jan 03, 2007 288.81 288.91 290.24 286.74 6.02M 0.28%
Jan 02, 2007 287.99 286.66 289.09 285.61 4.64M 0.85%
Dec 29, 2006 285.57 287.80 289.36 284.46 9.06M -0.36%
Dec 28, 2006 286.60 291.61 292.96 285.15 16.53M -1.44%
Dec 27, 2006 290.79 288.91 291.81 287.90 9.43M 1.28%
Dec 26, 2006 287.11 288.89 288.89 284.64 6.65M 0.35%
Dec 22, 2006 286.11 283.64 286.66 282.45 5.66M 0.88%
Dec 21, 2006 283.62 281.49 285.00 279.49 9.35M 1.01%
Dec 20, 2006 280.79 283.29 286.66 277.29 16.96M -0.37%
Dec 19, 2006 281.84 291.79 291.79 276.55 17.06M -2.76%
Dec 18, 2006 289.83 283.29 291.83 279.48 10.18M 2.82%
Dec 15, 2006 281.87 284.64 285.54 280.03 9.75M -0.46%
Dec 14, 2006 283.17 279.92 286.30 278.58 12.14M 1.70%
Dec 13, 2006 278.43 273.15 279.27 270.03 21.22M 2.74%
Dec 12, 2006 271.01 278.34 283.07 264.48 27.77M -2.79%
Dec 11, 2006 278.79 287.79 287.79 275.71 18.32M -2.30%
Dec 08, 2006 285.35 293.41 293.41 284.41 11.78M -2.45%
Dec 07, 2006 292.51 288.01 294.31 288.01 15.44M 1.53%
Dec 06, 2006 288.09 288.87 292.05 285.57 12.92M 0.14%
Dec 05, 2006 287.69 287.79 291.02 284.41 15.20M 1.56%
Dec 04, 2006 283.27 284.41 286.89 282.30 10.09M -0.09%
Dec 01, 2006 283.53 279.94 285.29 279.94 9.21M 1.34%
Nov 30, 2006 279.79 281.27 283.52 278.80 10.87M -0.39%
Nov 29, 2006 280.88 282.19 284.57 280.18 7.13M -0.11%
Nov 28, 2006 281.20 280.88 285.47 278.77 12.58M -0.17%
Nov 27, 2006 281.68 283.74 285.31 281.19 7.32M -0.75%
Nov 24, 2006 283.82 285.54 286.53 282.91 8.50M -0.76%
Nov 23, 2006 285.98 287.79 289.99 285.31 7.43M -0.48%
Nov 22, 2006 287.37 287.76 290.15 286.06 7.28M 0.32%
Nov 21, 2006 286.45 284.86 287.43 283.10 7.39M 1.19%
Nov 20, 2006 283.07 275.48 285.07 275.48 11.25M -0.02%
Nov 17, 2006 283.12 285.54 285.99 281.57 5.07M -0.51%
Nov 16, 2006 284.58 284.41 288.24 282.20 6.53M 0.24%
Nov 15, 2006 283.89 288.24 289.10 282.86 8.46M -1.31%
Nov 14, 2006 287.65 290.13 291.36 286.09 6.56M -0.47%
Nov 13, 2006 289.00 289.59 291.38 288.24 4.55M 0.01%
Nov 10, 2006 288.98 284.86 290.87 281.75 13.86M 1.96%
Nov 09, 2006 283.43 282.39 284.77 279.65 16.54M 0.67%
Nov 08, 2006 281.55 290.33 291.09 279.10 19.71M -3.02%
Nov 07, 2006 290.33 294.08 295.87 288.94 14.71M -1.01%
Nov 06, 2006 293.30 289.14 295.66 287.84 14.12M 1.31%
Nov 03, 2006 289.52 290.04 290.46 285.09 13.14M 0.34%
Nov 02, 2006 288.54 285.09 292.06 282.95 16.76M 1.50%
Nov 01, 2006 284.28 274.52 285.09 274.32 22.20M 3.13%
Oct 31, 2006 275.65 277.67 278.57 273.90 8.27M -0.82%
Oct 30, 2006 277.93 275.42 278.79 272.53 8.25M 1.10%
Oct 27, 2006 274.90 266.18 275.89 265.33 19.29M 4.06%
Oct 26, 2006 264.17 267.55 268.45 263.06 9.79M -1.58%
Oct 23, 2006 268.42 269.80 270.00 267.93 7.19M -0.61%
Oct 21, 2006 270.07 274.30 274.30 268.70 2.68M -0.20%
Oct 20, 2006 270.60 271.10 274.14 269.80 15.31M 0.54%
Oct 19, 2006 269.15 272.95 272.95 266.79 14.88M -0.94%
Oct 18, 2006 271.71 270.29 274.41 270.29 9.96M -0.55%
Oct 17, 2006 273.22 273.17 274.70 270.95 10.24M 0.15%
Oct 16, 2006 272.81 268.68 274.07 268.45 17.56M 1.91%
Oct 13, 2006 267.71 263.73 268.89 263.73 21.87M 1.88%
Oct 12, 2006 262.77 257.31 263.73 256.82 15.71M 2.23%
Oct 11, 2006 257.05 259.68 261.23 255.97 10.93M -0.66%
Oct 10, 2006 258.76 260.81 261.89 257.90 5.32M -0.22%
Oct 09, 2006 259.33 259.68 262.38 258.58 6.68M -0.81%
Oct 06, 2006 261.45 262.16 264.04 259.01 10.91M 0.69%
Oct 05, 2006 259.66 260.81 261.80 258.69 16.47M 0.51%
Oct 04, 2006 258.34 261.93 262.38 256.98 20.54M -1.10%
Oct 03, 2006 261.21 261.99 264.48 260.81 4.20M -0.85%
Sep 29, 2006 263.45 267.51 267.51 262.85 8.18M 0.32%
Sep 28, 2006 262.61 263.33 265.30 261.48 15.47M -0.52%
Sep 27, 2006 263.97 266.65 269.08 263.11 9.78M -0.43%
Sep 26, 2006 265.10 261.71 265.75 260.84 15.29M 1.38%
Sep 25, 2006 261.50 260.76 264.18 259.91 17.40M 0.61%
Sep 22, 2006 259.91 255.13 260.56 253.61 21.44M 1.50%
Sep 21, 2006 256.06 254.77 257.14 254.12 14.95M 0.95%
Sep 20, 2006 253.65 250.46 254.47 248.45 12.63M 0.92%
Sep 19, 2006 251.33 255.19 257.52 249.34 12.36M -1.38%
Sep 18, 2006 254.84 257.43 258.70 252.97 11.13M -0.63%
Sep 15, 2006 256.45 253.39 257.21 250.52 12.15M 1.27%
Sep 14, 2006 253.24 251.81 255.61 250.87 12.79M 0.91%
Sep 13, 2006 250.95 249.97 253.01 249.79 16.17M 0.84%
Sep 12, 2006 248.86 245.52 249.51 241.27 23.42M 1.76%
Sep 11, 2006 244.55 254.51 255.17 243.49 19.23M -3.81%
Sep 08, 2006 254.24 254.06 255.06 250.13 18.15M 0.45%
Sep 07, 2006 253.10 255.19 255.19 251.88 11.33M -1.04%
Sep 06, 2006 255.75 253.16 257.66 252.71 14.46M 1.03%
Sep 05, 2006 253.15 252.94 255.19 250.91 6.01M -0.50%
Sep 04, 2006 254.42 252.95 255.85 252.95 10.03M 0.81%
Sep 01, 2006 252.38 250.69 253.70 250.69 8.66M 0.46%
Aug 31, 2006 251.22 233.83 255.37 233.83 20.75M -1.01%
Aug 30, 2006 253.79 250.69 255.19 248.91 13.28M 0.89%
Aug 29, 2006 251.56 254.04 256.29 250.69 15.95M -0.29%
Aug 28, 2006 252.29 250.24 252.69 248.92 8.37M 1.03%
Aug 25, 2006 249.71 250.69 252.94 247.54 19.37M 0.34%
Aug 24, 2006 248.86 238.32 251.77 236.52 22.83M 4.23%
Aug 23, 2006 238.75 238.77 241.45 237.23 9.63M -0.27%
Aug 22, 2006 239.40 242.82 243.92 237.32 12.50M -0.26%
Aug 21, 2006 240.03 237.20 241.67 234.95 9.55M 1.11%
Aug 18, 2006 237.40 240.12 242.48 235.85 8.71M -0.96%
Aug 17, 2006 239.70 238.10 241.47 233.39 21.62M 1.87%
Aug 16, 2006 235.29 232.70 237.20 232.50 16.63M 1.68%
Aug 14, 2006 231.41 228.21 232.03 225.33 10.67M 1.80%
Aug 11, 2006 227.31 221.66 228.21 219.21 22.31M 3.28%
Aug 10, 2006 220.10 222.14 222.59 217.46 10.91M -0.92%
Aug 09, 2006 222.14 219.70 224.02 218.09 13.60M 1.11%
Aug 08, 2006 219.70 214.83 220.27 214.72 8.92M 2.33%
Aug 07, 2006 214.70 217.64 217.80 214.04 9.82M -1.33%
Aug 04, 2006 217.59 222.14 224.72 216.35 20.17M -2.05%
Aug 03, 2006 222.14 223.71 226.63 220.64 16.05M -0.29%
Aug 02, 2006 222.79 220.11 223.59 220.11 8.32M 0.95%
Aug 01, 2006 220.70 218.99 222.80 218.99 14.05M 0.29%
Jul 31, 2006 220.07 222.14 224.38 219.46 13.41M -0.02%
Jul 28, 2006 220.12 226.79 226.79 218.99 14.57M -2.11%
Jul 27, 2006 224.86 225.94 228.39 222.19 18.91M 0.02%
Jul 26, 2006 224.81 222.59 225.94 220.58 11.91M 1.22%
Jul 25, 2006 222.09 221.42 222.81 219.66 12.73M 1.68%
Jul 24, 2006 218.43 216.29 219.21 211.68 21.49M 0.41%
Jul 21, 2006 217.54 222.59 223.71 214.85 26.87M -2.80%
Jul 20, 2006 223.80 224.16 227.08 221.52 29.09M 1.26%
Jul 19, 2006 221.02 227.08 231.56 219.70 27.20M -2.13%
Jul 18, 2006 225.82 232.25 233.83 222.38 25.74M -2.62%
Jul 17, 2006 231.89 237.87 240.21 231.07 11.88M -3.53%
Jul 14, 2006 240.37 239.45 243.49 236.24 13.11M -0.59%
Jul 13, 2006 241.80 244.23 246.19 240.65 13.46M -2.06%
Jul 12, 2006 246.88 232.97 247.32 227.33 29.66M 4.65%
Jul 11, 2006 235.90 234.95 236.69 232.97 14.01M 0.57%
Jul 10, 2006 234.57 232.93 236.04 230.05 18.07M 1.13%
Jul 07, 2006 231.94 245.97 245.97 230.74 26.69M -4.77%
Jul 06, 2006 243.55 242.80 245.29 240.83 17.24M -1.00%
Jul 05, 2006 246.00 241.47 247.09 239.48 17.67M 1.81%
Jul 04, 2006 241.63 240.57 243.65 240.12 14.61M 0.34%
Jul 03, 2006 240.82 238.69 242.75 237.04 17.69M 1.06%
Jun 30, 2006 238.29 230.43 239.22 230.43 24.03M 5.11%
Jun 29, 2006 226.71 230.21 231.58 225.17 24.33M 0.74%
Jun 28, 2006 225.05 216.32 226.18 216.32 25.86M 1.54%
Jun 27, 2006 221.63 223.26 227.28 220.24 50.50M 0.46%
Jun 26, 2006 220.61 228.21 230.18 219.77 28.46M -2.58%
Jun 25, 2006 226.45 227.08 230.23 225.31 3.37M -0.47%
Jun 23, 2006 227.51 217.64 228.54 214.06 24.35M 3.77%
Jun 22, 2006 219.24 218.09 223.35 217.46 19.59M 1.14%
Jun 21, 2006 216.77 209.10 217.75 206.40 26.23M 4.23%
Jun 20, 2006 207.97 209.10 210.44 205.95 18.29M -0.93%
Jun 19, 2006 209.93 206.40 211.34 203.02 16.16M 1.31%
Jun 16, 2006 207.21 204.15 212.47 204.15 28.09M 2.94%
Jun 15, 2006 201.30 197.18 202.35 196.17 24.23M 4.30%
Jun 14, 2006 193.01 194.48 200.78 189.58 34.66M -0.02%
Jun 13, 2006 193.05 200.10 200.10 191.33 29.25M -4.71%
Jun 12, 2006 202.59 206.40 213.14 200.84 28.43M -2.35%
Jun 09, 2006 207.47 183.24 208.92 183.24 45.62M 11.75%
Jun 08, 2006 185.65 198.10 198.98 181.44 48.23M -7.54%
Jun 07, 2006 200.78 203.47 206.85 197.59 46.52M -1.49%
Jun 06, 2006 203.81 206.85 207.97 202.35 33.98M -2.04%
Jun 05, 2006 208.05 216.29 218.25 207.98 23.61M -3.42%
Jun 02, 2006 215.41 209.10 216.29 207.98 23.01M 3.54%
Jun 01, 2006 208.05 216.96 216.96 207.97 36.08M -3.02%
May 31, 2006 214.52 210.89 216.49 205.05 36.77M -0.08%
May 30, 2006 214.70 215.77 219.77 212.47 14.32M -0.11%
May 29, 2006 214.93 216.29 219.89 213.82 15.05M -0.26%
May 26, 2006 215.50 215.84 222.99 214.17 26.78M 0.89%
May 25, 2006 213.59 212.33 216.29 207.41 36.74M 1.22%
May 24, 2006 211.02 218.54 218.54 194.48 46.26M -2.95%
May 23, 2006 217.44 211.12 220.34 207.12 33.91M 4.06%
May 22, 2006 208.96 223.71 224.61 188.86 52.14M -4.98%
May 19, 2006 219.91 227.08 238.32 216.18 56.52M -2.66%
May 18, 2006 225.91 239.45 240.53 223.15 38.56M -7.49%
May 17, 2006 244.21 240.39 245.51 237.20 23.61M 4.07%
May 16, 2006 234.66 230.44 237.18 219.44 50.58M 2.16%
May 15, 2006 229.70 240.57 240.57 227.43 39.27M -4.24%
May 12, 2006 239.86 251.94 251.94 237.65 34.56M -3.91%
May 11, 2006 249.62 264.18 266.29 247.54 48.93M -5.09%
May 10, 2006 263.01 260.81 264.18 255.69 41.20M 1.36%
May 09, 2006 259.48 260.81 262.99 255.41 29.25M -0.08%
May 08, 2006 259.68 250.69 262.83 250.01 31.35M 5.07%
May 05, 2006 247.15 243.65 249.34 243.27 24.12M 1.76%
May 04, 2006 242.87 234.28 251.99 233.83 57.29M 4.31%
May 03, 2006 232.83 231.85 234.28 229.58 10.79M 0.43%
May 02, 2006 231.84 230.45 234.48 230.23 12.30M 0.80%
Apr 29, 2006 229.99 226.32 231.58 226.32 4.76M 1.39%
Apr 28, 2006 226.83 221.46 227.31 218.31 25.27M 1.10%
Apr 27, 2006 224.37 220.79 236.08 220.79 39.79M 1.97%
Apr 26, 2006 220.03 215.84 220.79 214.08 19.36M 2.46%
Apr 25, 2006 214.74 219.77 221.46 213.82 14.23M -2.26%
Apr 24, 2006 219.71 219.21 224.72 217.19 26.96M 0.23%
Apr 21, 2006 219.20 224.83 226.63 214.38 34.93M -1.77%
Apr 20, 2006 223.16 210.22 224.77 210.22 60.22M 7.68%
Apr 19, 2006 207.25 202.10 209.54 201.00 43.04M 3.42%
Apr 18, 2006 200.39 191.96 201.39 191.96 33.16M 4.68%
Apr 17, 2006 191.43 191.11 192.68 190.23 12.05M 0.58%
Apr 13, 2006 190.32 186.61 191.76 185.98 35.35M 2.14%
Apr 12, 2006 186.33 187.76 193.06 184.61 37.87M -0.90%
Apr 10, 2006 188.02 187.29 189.24 185.30 18.59M 0.34%
Apr 07, 2006 187.39 189.87 190.28 186.53 17.13M -0.84%
Apr 05, 2006 188.97 189.53 189.98 187.74 18.43M 0.45%
Apr 04, 2006 188.13 186.84 189.53 186.62 15.87M 0.96%
Apr 03, 2006 186.34 180.09 187.29 180.09 20.32M 4.21%
Mar 31, 2006 178.82 179.86 181.67 177.17 33.72M -0.04%
Mar 30, 2006 178.90 178.97 181.42 177.17 13.16M 0.25%
Mar 29, 2006 178.46 178.97 179.37 177.00 7.46M 0.37%
Mar 28, 2006 177.81 178.74 179.19 177.08 7.40M -0.44%
Mar 27, 2006 178.60 176.72 179.35 176.72 12.33M 1.56%
Mar 24, 2006 175.86 174.47 176.49 174.47 11.41M 0.62%
Mar 23, 2006 174.77 175.71 176.37 172.82 15.62M 0.63%
Mar 22, 2006 173.68 176.03 176.83 170.56 20.63M -1.02%
Mar 21, 2006 175.47 175.37 178.74 174.13 17.65M 0.31%
Mar 20, 2006 174.93 174.63 175.37 173.23 10.02M 0.38%
Mar 17, 2006 174.26 173.12 175.81 171.57 25.80M 0.86%
Mar 16, 2006 172.78 167.50 173.12 166.94 35.62M 3.50%
Mar 14, 2006 166.94 165.03 167.84 163.94 15.09M 0.97%
Mar 13, 2006 165.33 164.47 166.66 164.35 16.01M 0.54%
Mar 10, 2006 164.45 164.35 165.90 163.49 13.95M 0.64%
Mar 09, 2006 163.40 162.78 163.84 159.97 18.65M 0.95%
Mar 08, 2006 161.86 164.80 164.80 160.00 28.38M -1.72%
Mar 07, 2006 164.69 164.87 166.38 163.90 21.79M 0.04%
Mar 06, 2006 164.62 161.21 165.01 161.21 24.75M 2.30%
Mar 03, 2006 160.92 160.76 161.43 159.24 16.90M 0.36%
Mar 02, 2006 160.34 159.63 161.66 158.96 15.43M 0.69%
Mar 01, 2006 159.24 159.18 160.51 157.86 18.27M -0.08%
Feb 28, 2006 159.37 158.23 160.73 156.33 31.18M 1.25%
Feb 27, 2006 157.41 158.06 158.70 156.71 21.80M -0.39%
Feb 24, 2006 158.02 157.83 159.05 157.16 9.70M 0.36%
Feb 23, 2006 157.46 158.51 158.92 156.27 25.08M -0.51%
Feb 22, 2006 158.27 157.21 158.62 156.93 11.86M 0.89%
Feb 21, 2006 156.88 157.84 158.73 156.10 13.57M -0.61%
Feb 20, 2006 157.84 156.03 158.16 154.91 13.03M 1.28%
Feb 17, 2006 155.84 158.06 159.07 155.14 18.70M -0.56%
Feb 16, 2006 156.72 157.79 159.50 156.05 16.39M -0.68%
Feb 15, 2006 157.79 160.10 161.63 156.60 30.93M -1.74%
Feb 14, 2006 160.58 160.76 162.86 160.10 26.68M -0.36%
Feb 13, 2006 161.16 160.76 162.10 160.76 12.80M -0.39%
Feb 10, 2006 161.79 160.76 162.68 160.76 20.86M 0.43%
Feb 08, 2006 161.09 161.87 162.33 160.53 27.26M -0.56%
Feb 07, 2006 162.00 162.00 162.67 158.84 27.46M 0.02%
Feb 06, 2006 161.96 156.26 162.50 153.67 38.46M 3.41%
Feb 03, 2006 156.62 158.96 158.96 156.26 13.85M -1.70%
Feb 02, 2006 159.33 159.61 160.96 157.61 20.28M 0.55%
Feb 01, 2006 158.46 160.67 161.61 157.61 19.94M -1.28%
Jan 31, 2006 160.51 159.27 161.84 159.27 25.07M 0.40%
Jan 30, 2006 159.87 157.38 161.48 157.38 29.30M 1.78%
Jan 27, 2006 157.08 156.24 158.10 156.21 25.36M 1.49%
Jan 25, 2006 154.78 156.48 157.34 154.01 54.02M -0.72%
Jan 24, 2006 155.91 159.63 160.53 154.90 45.68M -1.27%
Jan 23, 2006 157.91 157.83 158.73 156.03 16.86M -0.27%
Jan 20, 2006 158.33 158.96 159.50 157.83 15.59M -0.04%
Jan 19, 2006 158.40 157.38 164.05 155.45 41.07M 1.56%
Jan 18, 2006 155.97 130.43 163.54 130.43 246.31M -1.34%
Jan 17, 2006 158.09 149.03 159.54 148.48 182.31M 6.36%
Jan 16, 2006 148.64 151.20 151.20 147.15 62.09M -1.37%
Jan 13, 2006 150.71 151.53 152.73 150.36 40.91M -0.19%
Jan 12, 2006 151.00 146.96 152.73 146.96 79.46M -0.81%
Jan 10, 2006 152.24 154.77 154.94 151.24 38.76M -1.76%
Jan 09, 2006 154.97 157.16 157.58 154.30 25.20M -1.15%
Jan 06, 2006 156.77 156.94 158.60 155.47 25.68M -0.11%
Jan 05, 2006 156.94 158.86 159.37 156.65 21.44M -0.87%
Jan 04, 2006 158.32 156.82 159.37 156.65 17.45M 1.07%
Jan 03, 2006 156.65 153.16 157.31 152.56 19.80M 2.47%
Jan 02, 2006 152.88 152.05 153.58 151.57 14.79M 0.96%
Dec 30, 2005 151.42 152.90 153.39 150.73 19.98M -0.20%
Dec 29, 2005 151.73 147.79 152.39 147.79 36.68M 2.13%
Dec 28, 2005 148.56 148.13 151.52 147.79 43.76M 0.64%
Dec 27, 2005 147.61 142.17 148.12 141.01 23.79M 4.11%
Dec 26, 2005 141.78 143.03 143.35 140.81 21.49M -1.21%
Dec 23, 2005 143.52 145.58 146.43 143.06 23.45M -1.52%
Dec 22, 2005 145.74 147.11 148.09 145.27 23.13M -0.49%
Dec 21, 2005 146.46 145.77 147.01 144.57 15.18M 0.66%
Dec 20, 2005 145.50 146.40 147.57 145.11 14.63M -0.31%
Dec 19, 2005 145.95 145.41 146.69 145.41 9.86M 0.92%
Dec 16, 2005 144.62 144.73 145.41 143.38 19.49M 0.49%
Dec 15, 2005 143.92 147.11 147.27 142.87 21.29M -1.94%
Dec 14, 2005 146.76 148.16 148.71 145.75 15.96M -1.11%
Dec 13, 2005 148.41 147.44 148.90 146.31 16.19M 0.97%
Dec 12, 2005 146.98 147.47 148.71 146.44 10.78M -0.01%
Dec 09, 2005 147.00 143.03 147.27 143.03 26.16M 2.03%
Dec 08, 2005 144.07 144.73 145.10 142.22 19.12M 0.32%
Dec 07, 2005 143.61 143.03 144.71 141.15 21.31M 0.80%
Dec 06, 2005 142.47 143.37 144.18 141.32 20.33M -0.42%
Dec 05, 2005 143.07 144.22 145.05 142.35 15.51M 0.10%
Dec 02, 2005 142.92 143.37 144.59 142.17 16.35M -0.02%
Dec 01, 2005 142.95 141.83 143.59 141.37 24.55M 0.83%
Nov 30, 2005 141.78 144.76 145.66 141.17 25.63M -1.82%
Nov 29, 2005 144.41 144.59 147.43 143.13 32.64M 0.03%
Nov 28, 2005 144.37 144.05 144.73 143.49 15.16M 0.24%
Nov 26, 2005 144.03 143.71 144.39 143.39 3.20M 0.38%
Nov 25, 2005 143.48 144.05 144.05 142.40 18.97M -0.17%
Nov 24, 2005 143.72 141.83 144.46 141.83 23.66M 1.45%
Nov 23, 2005 141.66 139.79 141.99 139.39 23.26M 1.55%
Nov 22, 2005 139.50 141.26 142.85 138.77 27.68M -1.18%
Nov 21, 2005 141.16 140.64 141.98 139.76 20.79M 0.35%
Nov 18, 2005 140.67 141.66 142.17 140.23 15.01M -0.38%
Nov 17, 2005 141.20 125.15 141.66 125.15 24.12M 1.44%
Nov 16, 2005 139.19 136.39 139.45 136.39 23.32M 2.38%
Nov 14, 2005 135.95 135.36 136.73 133.85 12.97M 0.38%
Nov 11, 2005 135.43 134.00 136.94 134.00 20.31M 1.23%
Nov 10, 2005 133.78 135.09 135.42 133.34 13.00M -0.69%
Nov 09, 2005 134.71 134.85 136.37 134.02 17.17M 0.09%
Nov 08, 2005 134.59 135.36 135.36 133.24 17.55M 0.31%
Nov 07, 2005 134.17 130.24 134.63 130.24 20.62M 1.32%
Nov 02, 2005 132.42 130.04 132.71 128.85 20.80M 1.50%
Nov 01, 2005 130.46 132.30 132.79 129.79 6.79M 0.49%
Oct 31, 2005 129.83 125.57 130.24 125.57 19.21M 2.82%
Oct 28, 2005 126.27 128.55 129.17 125.57 24.84M -1.16%
Oct 27, 2005 127.75 130.43 131.07 126.88 42.89M -1.74%
Oct 26, 2005 130.01 131.09 131.94 129.63 17.05M -0.53%
Oct 25, 2005 130.70 129.58 132.71 129.41 20.26M 1.39%
Oct 24, 2005 128.91 131.14 132.04 128.38 19.71M -1.83%
Oct 21, 2005 131.31 128.38 131.62 126.55 38.37M 3.08%
Oct 20, 2005 127.39 128.55 130.41 125.50 30.71M 0.12%
Oct 19, 2005 127.24 127.73 129.03 125.15 35.34M -1.21%
Oct 18, 2005 128.80 132.36 133.05 127.45 25.36M -1.89%
Oct 17, 2005 131.28 132.37 132.78 129.24 25.13M 0.94%
Oct 14, 2005 130.06 131.96 132.37 129.66 29.49M -1.47%
Oct 13, 2005 132.00 133.78 135.01 131.64 24.39M -1.72%
Oct 11, 2005 134.31 134.00 134.65 131.45 15.31M 0.75%
Oct 10, 2005 133.31 134.34 135.01 132.86 15.00M -0.69%
Oct 07, 2005 134.24 135.36 135.36 132.08 32.24M -0.31%
Oct 06, 2005 134.66 136.22 136.22 133.98 24.12M -1.39%
Oct 05, 2005 136.56 137.58 137.90 135.88 15.55M -0.58%
Oct 04, 2005 137.35 135.53 137.73 135.24 17.50M 1.56%
Oct 03, 2005 135.24 133.66 136.69 133.66 19.42M 0.09%
Sep 30, 2005 135.12 137.24 137.90 132.98 34.88M -1.82%
Sep 29, 2005 137.63 136.22 138.50 136.22 28.83M 0.98%
Sep 28, 2005 136.29 134.51 136.84 133.66 28.18M 1.58%
Sep 27, 2005 134.17 134.50 135.53 132.82 28.76M 0.99%
Sep 26, 2005 132.85 127.70 133.41 127.70 26.08M 4.34%
Sep 23, 2005 127.32 130.77 130.77 125.85 42.67M -0.89%
Sep 22, 2005 128.46 133.49 133.49 127.70 33.97M -3.55%
Sep 21, 2005 133.19 132.81 133.66 127.70 46.25M 0.55%
Sep 20, 2005 132.46 130.26 132.98 128.72 39.03M 1.80%
Sep 19, 2005 130.12 131.86 143.03 129.06 15.55M 0.02%
Sep 16, 2005 130.09 130.08 130.74 128.71 15.76M 0.42%
Sep 15, 2005 129.54 126.25 130.08 125.16 21.95M 2.68%
Sep 14, 2005 126.16 127.70 128.72 125.41 17.12M -1.51%
Sep 13, 2005 128.09 128.21 129.31 127.69 22.03M -0.03%
Sep 12, 2005 128.13 126.89 128.37 126.71 15.22M 1.47%
Sep 09, 2005 126.28 126.00 126.85 125.08 16.53M 0.41%
Sep 08, 2005 125.77 124.98 126.94 124.87 21.44M 1.34%
Sep 06, 2005 124.11 124.30 125.13 123.53 12.52M -0.20%
Sep 05, 2005 124.36 124.64 125.54 123.99 15.06M -0.02%
Sep 02, 2005 124.38 123.45 124.74 122.61 20.06M 0.53%
Sep 01, 2005 123.73 122.42 124.20 122.42 21.56M 1.01%
Aug 31, 2005 122.49 121.23 123.23 120.59 27.10M 1.67%
Aug 30, 2005 120.48 119.70 120.86 119.03 18.16M 1.03%
Aug 29, 2005 119.25 120.21 123.45 118.01 18.45M 0.23%
Aug 26, 2005 118.98 119.09 119.85 118.10 14.64M 0.35%
Aug 25, 2005 118.57 119.10 119.32 117.99 29.08M 0.22%
Aug 24, 2005 118.31 116.97 118.68 116.31 27.93M 1.41%
Aug 23, 2005 116.66 120.04 120.30 116.30 26.69M -2.02%
Aug 22, 2005 119.07 120.84 121.50 118.27 20.47M -0.92%
Aug 19, 2005 120.17 127.70 127.70 119.72 26.17M -0.36%
Aug 18, 2005 120.61 122.59 126.68 120.08 35.03M -0.92%
Aug 17, 2005 121.73 119.19 122.25 118.34 28.26M 2.17%
Aug 16, 2005 119.15 119.95 120.89 118.69 21.01M -0.63%
Aug 12, 2005 119.90 122.56 123.05 119.55 26.08M -1.87%
Aug 11, 2005 122.19 123.04 124.21 121.40 26.69M -0.25%
Aug 10, 2005 122.50 122.54 123.04 120.75 29.49M 1.67%
Aug 09, 2005 120.49 121.57 123.41 119.63 35.95M -0.51%
Aug 08, 2005 121.11 127.67 136.05 120.40 44.88M -1.99%
Aug 05, 2005 123.57 124.30 125.98 122.99 32.46M -0.48%
Aug 04, 2005 124.16 122.08 128.66 122.08 58.41M 2.05%
Aug 03, 2005 121.66 129.37 129.39 121.00 105.54M -3.64%
Aug 02, 2005 126.25 121.21 127.10 121.06 36.72M 4.76%
Aug 01, 2005 120.51 119.70 120.87 118.59 17.99M 0.63%
Jul 29, 2005 119.76 118.85 121.21 118.00 30.74M 0.65%
Jul 27, 2005 118.99 117.91 120.02 117.38 30.53M 1.11%
Jul 26, 2005 117.68 116.63 117.89 115.82 17.80M 0.52%
Jul 25, 2005 117.07 117.72 118.46 116.57 22.23M -0.29%
Jul 22, 2005 117.41 115.78 117.72 115.47 15.45M 1.66%
Jul 21, 2005 115.49 115.10 116.86 114.19 20.08M -0.12%
Jul 20, 2005 115.63 113.40 116.29 113.40 23.52M 2.17%
Jul 19, 2005 113.17 113.06 114.39 112.56 21.35M 0.43%
Jul 18, 2005 112.68 113.57 114.57 112.07 31.65M -0.73%
Jul 15, 2005 113.51 109.48 114.08 109.48 28.67M 3.92%
Jul 14, 2005 109.23 107.55 110.14 105.75 34.02M 1.68%
Jul 13, 2005 107.43 108.97 109.21 107.12 11.06M -1.15%
Jul 12, 2005 108.68 108.10 109.65 107.36 20.73M 0.69%
Jul 11, 2005 107.93 105.25 108.29 105.25 16.65M 2.19%
Jul 08, 2005 105.62 106.93 106.93 104.72 22.37M 1.03%
Jul 07, 2005 104.54 109.21 109.21 103.74 35.27M -4.84%
Jul 06, 2005 109.86 108.52 110.16 108.52 13.56M 1.12%
Jul 05, 2005 108.64 109.65 110.33 108.37 18.98M -0.98%
Jul 04, 2005 109.72 109.31 110.59 108.80 15.40M 0.67%
Jul 01, 2005 108.99 109.48 109.82 108.56 14.19M -0.38%
Jun 30, 2005 109.41 110.33 111.21 108.40 29.06M 0.11%
Jun 29, 2005 109.29 107.95 110.16 107.73 35.66M 1.96%
Jun 28, 2005 107.19 114.08 114.08 106.78 40.43M -2.95%
Jun 27, 2005 110.45 110.33 114.93 109.87 50.24M -0.92%
Jun 24, 2005 111.47 110.50 112.12 109.49 26.03M 0.62%
Jun 23, 2005 110.78 111.39 111.53 110.11 25.89M -0.60%
Jun 22, 2005 111.45 109.48 112.38 109.31 51.83M 1.30%
Jun 21, 2005 110.02 107.61 110.33 105.74 66.53M 2.49%
Jun 20, 2005 107.35 106.42 109.94 104.95 97.32M 5.04%
Jun 17, 2005 102.20 100.46 103.11 99.44 36.46M 1.69%
Jun 16, 2005 100.50 98.25 101.31 98.08 33.22M 2.66%
Jun 15, 2005 97.90 96.67 98.25 96.67 14.01M 0.16%
Jun 14, 2005 97.74 97.22 97.90 96.17 13.37M 0.77%
Jun 13, 2005 96.99 96.53 102.14 95.46 13.17M 0.54%
Jun 10, 2005 96.47 95.52 96.95 95.52 25.48M 1.34%
Jun 09, 2005 95.19 95.49 95.99 94.79 16.35M 0.11%
Jun 08, 2005 95.09 93.87 95.35 93.65 20.90M 1.94%
Jun 07, 2005 93.28 93.99 94.64 92.80 17.00M -0.81%
Jun 06, 2005 94.04 94.33 96.39 93.48 25.28M -0.52%
Jun 04, 2005 94.53 94.67 95.81 93.83 16.29M 0.37%
Jun 03, 2005 94.18 89.90 94.64 89.90 37.92M 4.39%
Jun 02, 2005 90.22 92.63 92.85 90.00 15.46M -2.06%
Jun 01, 2005 92.12 91.60 92.66 91.26 17.79M 1.13%
May 31, 2005 91.09 89.73 91.59 89.29 21.89M 1.55%
May 30, 2005 89.70 90.50 91.04 89.39 9.21M -0.84%
May 27, 2005 90.46 90.43 91.84 90.13 16.93M 0.17%
May 26, 2005 90.31 90.41 90.84 89.66 31.37M -0.04%
May 25, 2005 90.35 89.90 90.92 89.48 16.28M -0.07%
May 24, 2005 90.41 90.78 91.22 89.66 14.80M -0.03%
May 23, 2005 90.44 89.22 90.74 88.88 8.28M 2.05%
May 20, 2005 88.62 89.39 89.71 87.79 17.10M -0.73%
May 19, 2005 89.27 90.41 91.09 88.99 12.23M -1.00%
May 18, 2005 90.17 89.90 90.52 89.07 18.05M 0.69%
May 17, 2005 89.55 92.29 92.58 89.38 14.56M -2.65%
May 16, 2005 91.99 91.52 92.57 91.52 9.74M 0.74%
May 13, 2005 91.31 91.69 91.78 90.92 7.16M -0.51%
May 12, 2005 91.78 91.93 92.18 91.03 14.90M -0.64%
May 11, 2005 92.37 92.29 93.21 91.89 12.63M -0.32%
May 10, 2005 92.67 94.29 94.63 92.48 9.18M -1.66%
May 09, 2005 94.23 93.52 94.49 93.00 12.78M 0.79%
May 06, 2005 93.49 91.95 93.73 91.95 18.72M 1.47%
May 05, 2005 92.14 92.41 93.21 91.81 7.01M -0.04%
May 04, 2005 92.18 92.29 92.80 91.43 8.47M 0.08%
May 03, 2005 92.11 90.75 92.46 89.48 13.95M 1.33%
May 02, 2005 90.90 90.16 91.18 89.33 12.41M 1.10%
Apr 29, 2005 89.91 93.68 93.68 89.41 15.19M -2.90%
Apr 28, 2005 92.60 91.91 93.65 90.81 30.33M 0.89%
Apr 27, 2005 91.78 94.50 95.27 90.80 54.09M -1.48%
Apr 26, 2005 93.16 92.29 93.77 92.13 15.63M 0.08%
Apr 25, 2005 93.09 92.80 93.44 91.87 13.98M -0.14%
Apr 22, 2005 93.22 93.14 93.61 91.30 22.48M 0.84%
Apr 21, 2005 92.44 89.90 92.97 89.39 24.58M 2.43%
Apr 20, 2005 90.25 87.96 90.57 87.71 17.53M 3.12%
Apr 19, 2005 87.52 89.22 90.33 87.18 14.61M -0.87%
Apr 18, 2005 88.29 89.73 89.73 87.69 18.00M -2.12%
Apr 15, 2005 90.20 92.61 92.61 89.57 15.80M -2.90%
Apr 13, 2005 92.89 93.82 94.12 92.46 8.36M -0.58%
Apr 12, 2005 93.43 93.34 94.05 92.80 13.45M 0.25%
Apr 11, 2005 93.20 94.84 94.84 92.80 7.53M -1.70%
Apr 08, 2005 94.81 96.54 96.71 94.23 13.57M -1.53%
Apr 07, 2005 96.28 97.55 98.23 95.96 14.74M -1.08%
Apr 06, 2005 97.33 95.01 97.55 95.01 17.74M 2.80%
Apr 05, 2005 94.68 96.36 97.02 94.25 15.73M -1.59%
Apr 04, 2005 96.21 96.54 96.81 95.20 13.93M 0.08%
Apr 01, 2005 96.13 94.84 96.47 93.29 20.30M 3.39%
Mar 31, 2005 92.98 92.81 94.23 92.55 25.46M 0.54%
Mar 30, 2005 92.48 93.31 94.45 91.79 23.38M -1.09%
Mar 29, 2005 93.50 96.54 96.70 92.81 19.27M -3.00%
Mar 28, 2005 96.39 95.69 97.62 95.61 16.30M 1.09%
Mar 24, 2005 95.35 94.50 96.61 94.50 32.59M 1.31%
Mar 23, 2005 94.12 92.63 97.04 91.83 55.08M 1.48%
Mar 22, 2005 92.75 95.20 95.45 92.13 19.25M -2.68%
Mar 21, 2005 95.30 97.56 98.21 95.01 11.03M -2.13%
Mar 18, 2005 97.37 95.35 97.72 94.52 19.39M 1.66%
Mar 17, 2005 95.78 96.88 97.87 95.05 18.77M -2.06%
Mar 16, 2005 97.79 97.23 98.38 96.64 17.27M 0.61%
Mar 15, 2005 97.20 98.76 99.45 96.92 20.21M -1.41%
Mar 14, 2005 98.59 100.00 100.78 98.08 14.27M -1.52%
Mar 11, 2005 100.11 101.48 102.30 99.69 23.86M -1.02%
Mar 10, 2005 101.14 100.12 101.65 99.52 21.79M 1.05%
Mar 09, 2005 100.09 101.33 102.29 99.45 30.76M -0.56%
Mar 08, 2005 100.65 100.25 101.08 99.13 29.25M 0.72%
Mar 07, 2005 99.93 94.53 100.54 94.53 29.28M 2.60%
Mar 04, 2005 97.40 95.27 97.63 95.27 35.17M 2.41%
Mar 03, 2005 95.11 93.68 95.78 93.68 26.20M 1.62%
Mar 02, 2005 93.59 93.14 93.98 92.72 20.98M 0.39%
Mar 01, 2005 93.23 94.93 94.93 92.71 19.68M -1.56%
Feb 28, 2005 94.71 91.98 95.35 91.24 30.61M 2.98%
Feb 25, 2005 91.97 93.65 93.80 91.64 16.09M -1.26%
Feb 24, 2005 93.14 93.70 94.24 92.90 20.07M -0.24%
Feb 23, 2005 93.36 91.89 93.65 91.89 22.49M 1.62%
Feb 22, 2005 91.87 90.92 92.18 90.59 17.19M 0.94%
Feb 21, 2005 91.01 90.97 91.74 90.52 13.54M 0.05%
Feb 18, 2005 90.96 91.26 92.42 90.43 17.50M -0.31%
Feb 17, 2005 91.24 91.26 91.56 90.27 13.59M 0.15%
Feb 16, 2005 91.10 91.78 92.61 90.60 14.50M -0.77%
Feb 15, 2005 91.81 92.57 92.57 91.18 13.64M -0.80%
Feb 14, 2005 92.55 93.97 94.20 91.75 15.52M -0.71%
Feb 11, 2005 93.21 92.63 93.99 92.47 22.46M 0.91%
Feb 10, 2005 92.37 91.59 92.75 90.56 14.33M 0.99%
Feb 09, 2005 91.46 90.97 92.03 90.93 10.43M 0.63%
Feb 08, 2005 90.89 90.58 91.39 90.07 14.55M 0.65%
Feb 07, 2005 90.30 101.79 101.79 90.01 10.43M -1.27%
Feb 04, 2005 91.46 92.63 92.80 90.65 16.06M -0.71%
Feb 03, 2005 92.11 91.91 92.52 91.26 13.31M 1.39%
Feb 02, 2005 90.85 92.66 93.20 90.28 19.79M -1.73%
Feb 01, 2005 92.45 90.91 93.14 90.25 32.37M 2.01%
Jan 31, 2005 90.63 89.39 91.01 89.00 24.75M 1.92%
Jan 28, 2005 88.92 86.33 89.13 83.43 22.91M 3.19%
Jan 27, 2005 86.17 86.00 87.35 85.76 27.89M 0.89%
Jan 25, 2005 85.41 86.14 86.82 84.87 33.15M -1.01%
Jan 24, 2005 86.28 87.43 88.77 86.09 27.08M -0.93%
Jan 20, 2005 87.09 86.85 87.69 85.85 14.79M -0.43%
Jan 19, 2005 87.47 87.52 88.27 87.04 13.14M 0.56%
Jan 18, 2005 86.98 87.37 88.95 86.64 25.74M -0.14%
Jan 17, 2005 87.10 87.69 88.20 85.88 20.36M -0.46%
Jan 14, 2005 87.50 89.16 89.16 87.02 20.28M -1.20%
Jan 13, 2005 88.56 89.39 89.52 88.28 23.02M 0.37%
Jan 12, 2005 88.23 90.07 90.24 87.71 30.14M -1.44%
Jan 11, 2005 89.52 91.09 91.09 89.07 17.06M -1.57%
Jan 10, 2005 90.95 92.82 93.29 90.43 21.54M -1.49%
Jan 07, 2005 92.33 91.09 93.26 89.83 31.18M 3.05%
Jan 06, 2005 89.60 89.90 91.35 88.92 26.52M -0.70%
Jan 05, 2005 90.23 89.56 90.83 87.88 32.42M -0.25%
Jan 04, 2005 90.46 93.65 93.65 90.17 21.23M -2.31%
Jan 03, 2005 92.60 91.84 92.80 90.89 27.73M 1.90%
Dec 31, 2004 90.87 90.46 91.24 89.49 19.31M 2.02%
Dec 30, 2004 89.07 90.93 91.75 88.74 27.24M -1.58%
Dec 29, 2004 90.50 90.11 91.73 89.66 27.99M 0.75%
Dec 28, 2004 89.83 88.53 90.07 88.30 31.00M 2.06%
Dec 27, 2004 88.02 88.54 93.14 86.22 75.25M -1.23%
Dec 24, 2004 89.12 87.69 89.51 86.90 37.99M 3.38%
Dec 23, 2004 86.21 84.91 86.71 84.71 34.98M 2.28%
Dec 22, 2004 84.29 83.08 84.93 82.59 38.98M 2.07%
Dec 21, 2004 82.58 82.33 83.72 81.97 44.46M 0.90%
Dec 20, 2004 81.84 82.58 83.21 80.38 85.17M 0.02%
Dec 17, 2004 81.82 83.43 84.40 81.50 46.45M -2.15%
Dec 16, 2004 83.62 84.28 84.62 83.10 28.55M -0.81%
Dec 15, 2004 84.30 86.11 86.11 83.82 28.15M -2.11%
Dec 14, 2004 86.12 85.48 86.50 84.45 24.63M 0.69%
Dec 13, 2004 85.53 84.96 85.99 82.81 39.68M 0.62%
Dec 10, 2004 85.00 87.35 87.35 84.39 38.32M -2.53%
Dec 09, 2004 87.21 86.51 87.69 85.13 27.23M 0.87%
Dec 08, 2004 86.46 88.71 89.39 86.16 29.99M -1.79%
Dec 07, 2004 88.04 91.11 91.11 87.09 30.66M -2.61%
Dec 06, 2004 90.40 92.63 93.14 90.01 21.70M -2.35%
Dec 03, 2004 92.58 88.58 93.29 88.58 30.08M 0.31%
Dec 02, 2004 92.29 90.43 92.63 89.41 42.09M 2.75%
Dec 01, 2004 89.82 89.05 91.40 89.05 25.05M 2.02%
Nov 30, 2004 88.04 87.18 89.17 87.02 45.61M 1.43%
Nov 29, 2004 86.80 84.79 87.35 82.92 82.13M 1.28%
Nov 25, 2004 85.70 86.84 89.11 85.15 71.38M -2.29%
Nov 24, 2004 87.71 90.24 90.24 86.79 33.21M -2.49%
Nov 23, 2004 89.95 90.75 91.16 88.90 33.78M -0.81%
Nov 22, 2004 90.68 88.34 91.74 86.67 54.69M 0.99%
Nov 19, 2004 89.79 91.18 92.46 89.09 35.67M -3.37%
Nov 18, 2004 92.92 92.80 93.58 91.71 27.95M 0.37%
Nov 17, 2004 92.58 92.97 93.45 92.16 14.22M -0.20%
Nov 16, 2004 92.77 93.14 93.14 91.52 19.79M -0.13%
Nov 12, 2004 92.89 93.65 93.98 92.20 5.10M -0.06%
Nov 11, 2004 92.95 93.09 93.95 92.22 23.12M 0.28%
Nov 10, 2004 92.69 92.22 93.05 92.22 14.70M 0.80%
Nov 09, 2004 91.95 92.78 92.89 91.70 13.02M -0.43%
Nov 08, 2004 92.35 92.63 93.54 92.12 16.99M 0.38%
Nov 05, 2004 92.00 92.12 92.58 91.35 12.80M 0.56%
Nov 04, 2004 91.49 94.33 99.95 91.30 24.73M -1.18%
Nov 03, 2004 92.58 92.78 93.04 91.63 17.94M 0.06%
Nov 02, 2004 92.52 90.92 92.88 90.92 20.48M 2.55%
Nov 01, 2004 90.22 90.57 91.03 89.51 19.76M 0.13%
Oct 29, 2004 90.10 92.12 92.63 89.77 22.23M -1.76%
Oct 28, 2004 91.71 92.45 93.39 91.37 34.04M -0.37%
Oct 27, 2004 92.05 94.08 94.33 91.64 43.90M -2.02%
Oct 26, 2004 93.95 102.16 102.16 91.46 25.82M 2.79%
Oct 25, 2004 91.40 91.95 92.63 90.96 34.43M -0.45%
Oct 21, 2004 91.81 93.50 94.14 91.37 24.79M -1.63%
Oct 20, 2004 93.33 96.54 96.54 93.08 29.51M -2.10%
Oct 19, 2004 95.33 94.19 95.84 93.99 22.24M 1.66%
Oct 18, 2004 93.77 93.48 94.58 92.97 16.94M 0.81%
Oct 15, 2004 93.02 93.02 94.82 92.29 23.47M 0.63%
Oct 14, 2004 92.44 91.43 92.95 90.87 17.93M 1.46%
Oct 12, 2004 91.11 93.14 93.98 90.77 16.12M -2.16%
Oct 11, 2004 93.12 94.50 95.05 92.81 10.35M -1.24%
Oct 09, 2004 94.29 94.81 95.18 94.01 2.62M -0.13%
Oct 08, 2004 94.41 95.35 95.78 94.01 16.50M -0.78%
Oct 07, 2004 95.15 93.63 96.10 93.18 27.58M 2.28%
Oct 06, 2004 93.03 91.76 94.63 91.76 29.86M 1.20%
Oct 05, 2004 91.93 92.97 93.27 91.49 15.40M -1.15%
Oct 04, 2004 93.00 90.75 93.55 90.75 23.04M 2.42%
Oct 01, 2004 90.80 88.22 91.09 87.22 27.39M 2.97%
Sep 30, 2004 88.18 87.52 88.50 87.52 24.52M 0.70%
Sep 29, 2004 87.57 84.66 87.94 84.08 33.07M 3.63%
Sep 28, 2004 84.50 84.27 85.43 84.11 19.68M 0.18%
Sep 27, 2004 84.35 84.45 84.68 83.72 14.28M -0.69%
Sep 24, 2004 84.94 85.13 86.28 84.29 23.18M -0.23%
Sep 23, 2004 85.14 85.30 85.78 84.79 19.98M -0.68%
Sep 22, 2004 85.72 86.16 86.24 85.16 23.25M -0.80%
Sep 21, 2004 86.41 85.30 86.67 84.73 20.41M 1.09%
Sep 20, 2004 85.48 87.18 87.18 85.14 18.28M -1.40%
Sep 17, 2004 86.69 84.38 86.84 84.31 33.50M 3.72%
Sep 16, 2004 83.58 83.18 83.74 82.20 13.85M 0.66%
Sep 15, 2004 83.03 82.91 83.74 82.48 13.45M 0.27%
Sep 14, 2004 82.81 83.69 83.92 82.37 14.46M -0.93%
Sep 13, 2004 83.59 83.59 84.25 82.61 17.85M 0.63%
Sep 10, 2004 83.07 82.58 83.22 82.10 11.53M 0.45%
Sep 09, 2004 82.70 82.89 82.99 81.95 20.74M 0.62%
Sep 08, 2004 82.19 82.92 82.92 81.92 16.71M -0.42%
Sep 07, 2004 82.54 81.07 82.81 81.07 25.48M 1.60%
Sep 06, 2004 81.24 80.89 81.71 80.80 11.48M 0.71%
Sep 03, 2004 80.67 80.50 80.86 79.79 15.81M 0.39%
Sep 02, 2004 80.36 80.88 81.39 80.15 15.10M -0.85%
Sep 01, 2004 81.05 80.99 81.63 80.72 13.29M 0.07%
Aug 31, 2004 80.99 79.69 81.19 79.69 21.41M 1.81%
Aug 30, 2004 79.55 78.51 79.75 78.51 14.16M 1.96%
Aug 27, 2004 78.02 78.54 78.90 77.24 19.26M -0.54%
Aug 26, 2004 78.44 78.49 79.41 78.20 26.38M 0.59%
Aug 25, 2004 77.98 77.30 78.14 76.70 25.33M 0.97%
Aug 24, 2004 77.23 77.06 78.10 76.73 29.42M 0.52%
Aug 23, 2004 76.83 79.00 79.29 76.37 32.63M -2.62%
Aug 20, 2004 78.90 80.97 81.07 78.75 20.99M -2.48%
Aug 19, 2004 80.91 80.37 81.18 80.21 18.91M 0.99%
Aug 18, 2004 80.12 81.18 81.18 79.91 17.67M -1.89%
Aug 17, 2004 81.66 94.50 94.50 81.06 22.42M 0.16%
Aug 16, 2004 81.53 80.73 81.96 80.26 20.22M 0.41%
Aug 13, 2004 81.20 81.22 81.90 80.54 29.88M 0.35%
Aug 12, 2004 80.92 81.76 82.38 80.25 25.59M -0.98%
Aug 11, 2004 81.72 84.62 84.93 81.31 28.85M -3.37%
Aug 10, 2004 84.57 83.95 85.04 83.43 18.82M 0.91%
Aug 09, 2004 83.81 83.77 84.32 82.78 24.30M -0.34%
Aug 06, 2004 84.10 85.46 85.64 83.65 22.13M -1.81%
Aug 05, 2004 85.65 84.61 85.93 84.31 25.66M 1.98%
Aug 04, 2004 83.99 83.60 84.20 82.33 27.22M 0.79%
Aug 03, 2004 83.33 84.16 85.11 82.99 33.61M -0.95%
Aug 02, 2004 84.13 83.09 84.45 82.59 28.57M 1.07%
Jul 30, 2004 83.24 80.89 83.52 80.89 28.71M 3.03%
Jul 29, 2004 80.79 80.88 80.96 79.90 21.16M 0.76%
Jul 28, 2004 80.18 78.66 80.88 78.66 33.39M 1.25%
Jul 27, 2004 79.19 81.73 82.24 78.75 62.91M -2.56%
Jul 26, 2004 81.27 79.35 81.56 78.34 32.51M 2.37%
Jul 23, 2004 79.39 77.98 79.81 77.33 35.56M 2.49%
Jul 22, 2004 77.46 75.60 77.97 74.58 42.12M 4.75%
Jul 21, 2004 73.95 73.39 74.87 73.20 20.94M 1.34%
Jul 20, 2004 72.97 76.62 76.62 71.68 40.66M 1.12%
Jul 19, 2004 72.16 72.53 73.03 71.89 24.94M -0.15%
Jul 16, 2004 72.27 71.85 72.76 71.22 33.16M 1.03%
Jul 15, 2004 71.53 71.63 72.26 70.70 30.12M 0.51%
Jul 14, 2004 71.17 73.74 73.74 70.95 27.67M -2.91%
Jul 13, 2004 73.30 73.90 74.70 72.97 9.49M -1.44%
Jul 12, 2004 74.37 74.41 74.92 73.57 11.61M -0.48%
Jul 09, 2004 74.73 68.11 75.14 68.11 18.30M 1.59%
Jul 08, 2004 73.56 74.86 76.09 72.89 44.30M -1.46%
Jul 07, 2004 74.65 74.75 75.43 74.07 29.41M 0.00%
Jul 06, 2004 74.65 73.33 74.75 73.01 23.87M 1.86%
Jul 05, 2004 73.29 73.96 74.91 73.09 29.15M -0.80%
Jul 02, 2004 73.88 74.07 74.65 73.30 22.92M -1.06%
Jul 01, 2004 74.67 74.82 74.90 73.23 19.97M 2.06%
Jun 30, 2004 73.16 75.63 75.98 72.88 35.81M -3.06%
Jun 29, 2004 75.47 74.92 76.15 73.99 28.05M 0.35%
Jun 28, 2004 75.21 73.30 75.42 73.30 21.92M 2.34%
Jun 25, 2004 73.49 72.19 74.34 72.04 33.23M 2.03%
Jun 24, 2004 72.03 69.98 72.45 69.98 47.67M 2.87%
Jun 23, 2004 70.02 74.15 74.15 69.67 44.70M -4.75%
Jun 22, 2004 73.51 73.69 75.00 73.22 21.78M -0.64%
Jun 21, 2004 73.98 75.97 76.26 73.74 23.58M -2.31%
Jun 18, 2004 75.73 77.30 77.30 75.11 19.87M -2.09%
Jun 17, 2004 77.35 76.52 77.80 74.77 23.83M 1.82%
Jun 16, 2004 75.97 77.13 77.61 75.36 18.39M -0.98%
Jun 15, 2004 76.72 74.08 77.05 73.90 27.40M 3.61%
Jun 14, 2004 74.05 73.05 74.48 72.28 29.28M 0.73%
Jun 11, 2004 73.51 76.11 76.11 73.22 19.07M -3.57%
Jun 10, 2004 76.23 76.43 76.96 75.77 14.20M -0.69%
Jun 09, 2004 76.76 77.81 78.03 76.50 20.74M -0.98%
Jun 08, 2004 77.52 75.77 77.74 75.17 29.34M 2.35%
Jun 07, 2004 75.74 74.07 76.55 74.07 26.70M 2.61%
Jun 04, 2004 73.81 72.02 74.07 71.96 24.84M 1.21%
Jun 03, 2004 72.93 75.94 77.00 72.04 29.11M -2.53%
Jun 02, 2004 74.82 74.22 75.42 74.00 17.35M 1.20%
Jun 01, 2004 73.93 74.07 75.43 73.58 25.10M 1.02%
May 31, 2004 73.18 73.47 74.73 70.24 38.98M -0.68%
May 28, 2004 73.68 76.12 76.77 72.57 35.96M -3.64%
May 27, 2004 76.46 76.96 77.91 76.04 23.05M -2.23%
May 26, 2004 78.20 78.32 79.69 77.54 27.64M 0.79%
May 25, 2004 77.59 77.13 78.31 74.35 32.33M 0.40%
May 24, 2004 77.28 76.62 77.98 75.78 27.28M 3.27%
May 21, 2004 74.83 75.24 75.26 73.22 27.24M -0.83%
May 20, 2004 75.46 78.83 79.12 74.94 37.94M -2.05%
May 19, 2004 77.04 75.64 79.35 75.64 46.52M 4.32%
May 18, 2004 73.85 73.22 77.97 69.83 54.52M 7.28%
May 17, 2004 68.84 80.03 80.35 64.99 37.82M -15.26%
May 14, 2004 81.24 86.84 88.17 80.23 49.70M -6.71%
May 13, 2004 87.08 81.73 89.28 80.71 52.81M 2.98%
May 12, 2004 84.56 82.41 85.03 82.41 25.22M 1.31%
May 11, 2004 83.47 86.94 87.01 82.35 29.44M -5.58%
May 10, 2004 88.40 90.19 90.19 87.72 25.81M -2.48%
May 07, 2004 90.65 90.58 91.69 90.04 17.95M -1.50%
May 06, 2004 92.03 91.09 92.51 90.95 23.80M 1.98%
May 05, 2004 90.24 90.58 90.83 89.74 17.23M -0.14%
May 04, 2004 90.37 91.25 107.79 90.09 19.32M 0.43%
May 03, 2004 89.98 89.73 90.46 87.81 33.26M 0.38%
Apr 30, 2004 89.64 96.20 106.44 88.91 30.02M -0.53%
Apr 29, 2004 90.12 91.78 92.63 89.65 66.72M -2.05%
Apr 28, 2004 92.01 91.95 93.48 91.46 26.58M 0.17%
Apr 27, 2004 91.85 95.35 95.35 91.49 26.99M -4.91%
Apr 23, 2004 96.59 96.71 97.87 96.23 14.49M -0.26%
Apr 22, 2004 96.84 96.71 97.70 95.95 13.07M 0.07%
Apr 21, 2004 96.77 93.66 96.96 93.65 19.15M 2.89%
Apr 20, 2004 94.05 94.41 94.41 93.31 14.18M -0.04%
Apr 19, 2004 94.09 95.95 96.95 93.75 16.45M -2.17%
Apr 17, 2004 96.18 96.37 96.70 95.96 3.29M -0.23%
Apr 16, 2004 96.40 96.37 97.52 95.98 12.23M 0.15%
Apr 15, 2004 96.26 98.57 98.96 95.79 24.03M -1.39%
Apr 13, 2004 97.62 96.03 98.06 94.57 16.37M 2.06%
Apr 12, 2004 95.65 97.99 97.99 95.13 15.47M -1.96%
Apr 08, 2004 97.56 97.05 98.71 96.29 18.73M -0.17%
Apr 07, 2004 97.73 98.73 98.91 97.05 16.79M -0.24%
Apr 06, 2004 97.97 98.08 99.16 96.14 28.84M 0.05%
Apr 05, 2004 97.92 96.54 98.99 96.54 26.15M 1.64%
Apr 02, 2004 96.34 110.67 110.67 94.63 28.77M 1.80%
Apr 01, 2004 94.64 91.78 94.96 91.78 31.27M 3.31%
Mar 31, 2004 91.61 89.74 91.95 89.35 22.16M 2.06%
Mar 30, 2004 89.76 90.26 91.38 89.57 25.70M -0.31%
Mar 29, 2004 90.04 89.59 91.03 89.41 23.06M 0.59%
Mar 26, 2004 89.51 88.19 90.29 88.19 30.48M 2.26%
Mar 25, 2004 87.53 87.36 88.59 86.89 38.81M 0.34%
Mar 24, 2004 87.23 87.18 87.73 86.12 28.61M 0.10%
Mar 23, 2004 87.14 86.67 88.11 86.03 26.81M 0.80%
Mar 22, 2004 86.45 86.68 89.04 86.08 25.99M -2.96%
Mar 19, 2004 89.09 88.03 90.00 88.03 31.64M 0.79%
Mar 18, 2004 88.39 92.29 92.64 87.75 45.16M -3.93%
Mar 17, 2004 92.01 92.80 93.99 91.12 32.35M -0.27%
Mar 16, 2004 92.26 91.95 94.47 91.18 34.37M -0.59%
Mar 15, 2004 92.81 96.55 97.02 91.95 26.75M -3.11%
Mar 12, 2004 95.79 96.12 96.88 94.51 21.85M -0.58%
Mar 11, 2004 96.35 97.39 98.42 95.86 22.53M -1.36%
Mar 10, 2004 97.68 98.93 99.10 97.09 16.44M -1.82%
Mar 09, 2004 99.49 102.16 102.16 98.50 18.44M -1.92%
Mar 08, 2004 101.44 100.12 101.99 100.02 19.62M 1.64%
Mar 05, 2004 99.80 97.22 100.03 97.22 16.70M 2.18%
Mar 04, 2004 97.67 98.42 99.44 97.16 17.16M -1.24%
Mar 03, 2004 98.90 96.91 99.42 96.56 34.39M 2.39%
Mar 01, 2004 96.59 96.88 96.96 94.72 25.18M 2.27%
Feb 27, 2004 94.45 92.89 94.77 92.80 33.36M 2.29%
Feb 26, 2004 92.34 94.33 96.08 91.78 42.33M -2.32%
Feb 25, 2004 94.53 97.05 97.05 94.03 28.11M -1.87%
Feb 24, 2004 96.33 94.58 96.82 93.65 50.69M 0.07%
Feb 23, 2004 96.26 100.29 101.14 95.37 37.92M -3.76%
Feb 20, 2004 100.02 98.94 101.31 98.84 40.53M 0.87%
Feb 19, 2004 99.16 103.03 103.69 98.76 33.73M -3.72%
Feb 18, 2004 102.99 102.48 103.95 102.19 45.57M 1.02%
Feb 17, 2004 101.95 100.82 103.01 100.46 37.24M 0.98%
Feb 16, 2004 100.96 101.82 102.50 100.50 22.99M -0.41%
Feb 13, 2004 101.38 99.80 101.72 99.45 18.87M 1.31%
Feb 12, 2004 100.07 100.50 101.29 99.44 23.91M 0.07%
Feb 11, 2004 100.00 105.57 105.57 98.94 25.08M -1.00%
Feb 10, 2004 101.01 100.80 101.89 99.71 35.73M 0.77%
Feb 09, 2004 100.24 98.50 100.46 98.50 20.15M 2.32%
Feb 06, 2004 97.97 96.84 98.25 96.05 26.44M 1.91%
Feb 05, 2004 96.13 97.82 98.50 95.23 29.16M -1.19%
Feb 04, 2004 97.29 94.56 97.90 93.57 29.77M 3.19%
Feb 03, 2004 94.28 95.69 96.17 93.46 27.92M -1.22%
Jan 30, 2004 95.44 97.48 98.65 95.01 24.91M -1.92%
Jan 29, 2004 97.31 98.93 99.76 96.25 59.73M -0.72%
Jan 28, 2004 98.02 100.12 100.33 96.98 33.73M -0.86%
Jan 27, 2004 98.87 95.70 99.34 95.41 28.56M 4.10%
Jan 23, 2004 94.98 91.78 95.56 90.54 37.54M 4.21%
Jan 22, 2004 91.14 94.16 97.89 89.77 41.26M -3.20%
Jan 21, 2004 94.15 97.27 98.71 93.24 26.13M -3.74%
Jan 20, 2004 97.81 100.29 101.79 97.11 24.43M -1.76%
Jan 19, 2004 99.56 98.95 100.29 96.90 22.50M 0.63%
Jan 16, 2004 98.94 99.61 99.91 97.39 32.54M 0.52%
Jan 15, 2004 98.43 102.76 103.17 97.84 27.15M -3.17%
Jan 14, 2004 101.65 100.46 101.99 100.46 20.63M 1.63%
Jan 13, 2004 100.02 97.61 100.37 97.44 23.71M 2.83%
Jan 12, 2004 97.27 98.42 99.42 96.75 22.57M -1.28%
Jan 09, 2004 98.53 102.16 103.12 97.93 35.38M -1.94%
Jan 08, 2004 100.48 99.61 101.80 99.29 21.56M 1.72%
Jan 07, 2004 98.78 97.09 99.18 96.54 24.00M 1.35%
Jan 06, 2004 97.46 98.93 100.20 96.04 23.40M -1.32%
Jan 05, 2004 98.76 99.61 100.44 97.39 24.63M -0.88%
Jan 02, 2004 99.64 97.82 100.27 97.16 32.77M 2.55%
Jan 01, 2004 97.16 98.76 98.76 96.57 16.44M -0.39%
Dec 31, 2003 97.54 95.69 99.23 95.69 46.32M 1.81%
Dec 30, 2003 95.81 91.43 98.76 91.14 49.74M 4.73%
Dec 29, 2003 91.48 90.75 91.77 90.62 13.38M 1.33%
Dec 26, 2003 90.28 90.44 90.70 89.77 13.89M 0.43%
Dec 24, 2003 89.89 88.57 90.41 88.57 17.54M 1.06%
Dec 23, 2003 88.95 74.07 90.21 74.07 18.59M -0.98%
Dec 22, 2003 89.83 88.74 90.24 88.74 17.34M 1.32%
Dec 19, 2003 88.66 86.50 89.04 86.50 43.09M 2.71%
Dec 18, 2003 86.32 85.10 87.06 85.10 27.62M 0.84%
Dec 17, 2003 85.60 86.16 86.39 85.15 25.14M -0.41%
Dec 16, 2003 85.95 84.93 86.40 83.88 36.57M 1.17%
Dec 15, 2003 84.96 83.77 85.53 83.77 24.08M 1.57%
Dec 12, 2003 83.65 84.46 84.46 83.01 20.05M -0.37%
Dec 11, 2003 83.96 85.32 85.82 83.30 30.01M -0.91%
Dec 10, 2003 84.73 83.01 85.55 82.77 41.51M 2.27%
Dec 09, 2003 82.85 81.96 83.15 81.96 22.87M 1.40%
Dec 08, 2003 81.71 83.29 84.16 81.28 32.78M -2.67%
Dec 05, 2003 83.95 86.84 87.18 83.64 23.80M -3.08%
Dec 04, 2003 86.62 83.51 87.09 83.51 51.92M 2.17%
Dec 03, 2003 84.78 85.99 85.99 83.92 34.00M -0.34%
Dec 02, 2003 85.07 83.97 85.99 82.72 25.35M 1.50%
Dec 01, 2003 83.81 83.45 84.25 83.11 16.65M 1.06%
Nov 28, 2003 82.93 81.22 83.41 81.22 21.88M 2.28%
Nov 27, 2003 81.08 79.54 81.78 79.54 29.26M 1.96%
Nov 25, 2003 79.52 77.64 79.84 77.64 19.97M 2.43%
Nov 24, 2003 77.63 78.64 78.83 77.32 12.68M -0.77%
Nov 21, 2003 78.23 75.97 78.65 75.97 24.37M 1.92%
Nov 20, 2003 76.76 78.68 79.33 76.45 18.23M -2.34%
Nov 19, 2003 78.60 79.03 79.47 78.09 21.41M -0.95%
Nov 18, 2003 79.35 80.48 81.18 79.18 14.98M -1.88%
Nov 17, 2003 80.87 79.54 81.29 79.18 21.34M 2.16%
Nov 14, 2003 79.16 80.24 80.88 78.70 23.62M -2.70%
Nov 13, 2003 81.36 85.12 85.12 81.06 18.52M -1.29%
Nov 12, 2003 82.42 83.43 83.68 82.09 22.89M 0.71%
Nov 11, 2003 81.84 81.75 82.58 80.98 18.46M -0.47%
Nov 10, 2003 82.23 86.84 86.84 80.21 15.92M 0.16%
Nov 07, 2003 82.10 84.04 84.61 81.68 21.06M -2.17%
Nov 06, 2003 83.92 83.77 85.39 83.28 38.72M 0.88%
Nov 05, 2003 83.19 82.92 84.13 81.81 26.27M -0.60%
Nov 04, 2003 83.69 85.49 86.16 82.95 31.83M -1.32%
Nov 03, 2003 84.81 82.91 85.29 82.91 35.41M 2.39%
Oct 31, 2003 82.83 81.73 83.05 81.41 19.05M 1.97%
Oct 30, 2003 81.23 80.12 81.73 79.79 18.98M 0.98%
Oct 29, 2003 80.44 79.56 80.87 78.75 16.30M 1.75%
Oct 28, 2003 79.06 78.32 80.03 77.98 29.99M 1.16%
Oct 27, 2003 78.15 80.88 81.05 77.84 20.12M -2.48%
Oct 24, 2003 80.14 63.00 80.71 63.00 25.42M 2.59%
Oct 23, 2003 78.12 79.99 80.03 77.66 23.74M -2.15%
Oct 22, 2003 79.84 78.37 80.78 78.37 22.28M 0.15%
Oct 21, 2003 79.72 82.58 82.58 79.09 27.83M -2.83%
Oct 20, 2003 82.04 83.94 84.28 81.73 18.09M -1.58%
Oct 17, 2003 83.36 82.92 84.62 82.69 27.15M 0.22%
Oct 16, 2003 83.18 84.78 84.78 81.83 66.57M 2.06%
Oct 15, 2003 81.50 79.88 82.22 79.41 25.83M 2.22%
Oct 14, 2003 79.73 82.58 83.07 79.20 24.51M -2.66%
Oct 13, 2003 81.91 80.17 82.41 79.26 22.46M 2.16%
Oct 10, 2003 80.18 78.02 80.37 78.02 30.95M 3.46%
Oct 09, 2003 77.50 78.15 78.83 76.98 21.96M -0.03%
Oct 08, 2003 77.52 79.18 79.18 76.39 18.59M 0.77%
Oct 07, 2003 76.93 77.98 78.49 76.65 21.87M -1.25%
Oct 06, 2003 77.90 76.37 78.29 71.94 19.71M 2.00%
Oct 03, 2003 76.37 74.75 76.62 74.58 26.80M 2.94%
Oct 01, 2003 74.19 75.09 75.83 73.74 18.56M -1.83%
Sep 30, 2003 75.57 74.28 75.83 74.07 31.47M 2.19%
Sep 29, 2003 73.95 86.84 86.84 72.83 19.88M 1.87%
Sep 26, 2003 72.59 71.65 72.78 71.00 29.30M 1.94%
Sep 25, 2003 71.21 72.88 73.64 70.83 40.43M -2.52%
Sep 24, 2003 73.05 70.95 73.42 70.19 34.29M 4.00%
Sep 23, 2003 70.24 68.13 70.81 67.72 20.46M 2.35%
Sep 22, 2003 68.63 70.13 70.13 68.12 21.53M -0.25%
Sep 19, 2003 68.80 67.26 69.44 66.75 44.32M 2.20%
Sep 18, 2003 67.32 69.64 69.64 66.86 35.23M -2.83%
Sep 17, 2003 69.28 71.17 71.17 68.47 29.09M -0.80%
Sep 16, 2003 69.84 69.13 70.10 67.02 39.50M 1.39%
Sep 15, 2003 68.88 71.34 71.48 68.39 35.14M -3.49%
Sep 12, 2003 71.37 72.88 73.83 70.83 24.55M -2.22%
Sep 11, 2003 72.99 72.36 74.78 72.36 27.85M -1.38%
Sep 10, 2003 74.01 74.07 74.14 73.32 20.52M -0.38%
Sep 09, 2003 74.29 74.43 75.33 73.57 35.61M 0.16%
Sep 08, 2003 74.17 71.87 74.48 71.87 31.67M 3.75%
Sep 05, 2003 71.49 70.00 71.73 70.00 23.46M 2.58%
Sep 04, 2003 69.69 69.28 70.32 68.98 25.57M 0.33%
Sep 03, 2003 69.46 70.86 71.33 69.14 22.32M -2.54%
Sep 02, 2003 71.27 70.66 71.79 70.09 39.00M 2.05%
Sep 01, 2003 69.84 67.81 70.56 67.81 24.35M 2.36%
Aug 29, 2003 68.23 67.94 68.92 67.04 26.61M 1.79%
Aug 28, 2003 67.03 67.09 67.68 66.15 20.37M -0.03%
Aug 27, 2003 67.05 66.40 67.61 66.40 21.19M 0.80%
Aug 26, 2003 66.52 64.70 66.75 64.38 32.33M 3.20%
Aug 25, 2003 64.46 65.72 72.31 62.51 38.18M -0.82%
Aug 22, 2003 64.99 63.54 65.51 63.34 33.67M 2.85%
Aug 21, 2003 63.19 63.85 63.85 62.85 17.07M 0.60%
Aug 20, 2003 62.81 63.34 63.80 62.58 14.16M -0.06%
Aug 19, 2003 62.85 61.75 63.25 61.41 23.73M 2.18%
Aug 18, 2003 61.51 61.13 62.05 60.45 22.51M 0.74%
Aug 14, 2003 61.06 61.64 62.22 60.81 19.39M -0.65%
Aug 13, 2003 61.46 62.98 62.98 60.57 18.30M 1.17%
Aug 12, 2003 60.75 66.20 66.20 60.54 15.55M -1.25%
Aug 11, 2003 61.52 61.04 62.15 61.04 18.85M -0.55%
Aug 08, 2003 61.86 61.28 62.05 60.79 28.97M 2.18%
Aug 07, 2003 60.54 60.13 60.79 59.36 22.64M 1.41%
Aug 06, 2003 59.70 58.50 60.68 58.50 35.12M 0.76%
Aug 05, 2003 59.25 60.55 61.98 58.68 32.70M -1.95%
Aug 04, 2003 60.43 60.19 60.91 60.02 14.91M -0.03%
Aug 01, 2003 60.45 61.25 61.25 60.21 21.53M -0.80%
Jul 31, 2003 60.94 59.76 61.61 59.08 64.84M 2.66%
Jul 30, 2003 59.36 58.57 60.20 56.19 19.89M 0.29%
Jul 29, 2003 59.19 58.41 59.42 58.22 20.49M 0.70%
Jul 28, 2003 58.78 59.69 60.33 58.49 19.54M -1.26%
Jul 25, 2003 59.53 58.74 59.76 58.28 32.62M 2.29%
Jul 24, 2003 58.20 56.38 58.91 56.04 22.74M 3.65%
Jul 23, 2003 56.15 57.21 57.30 55.75 17.99M -1.28%
Jul 22, 2003 56.88 57.18 57.18 56.08 21.22M -0.49%
Jul 21, 2003 57.16 58.10 58.15 56.89 18.93M -1.04%
Jul 18, 2003 57.76 57.63 59.59 56.87 22.58M 0.12%
Jul 17, 2003 57.69 58.74 59.07 57.21 23.28M -1.44%
Jul 16, 2003 58.53 57.34 58.98 57.04 22.53M 1.81%
Jul 15, 2003 57.49 58.06 58.73 56.99 24.26M -0.62%
Jul 14, 2003 57.85 56.70 57.98 56.70 26.43M 2.73%
Jul 11, 2003 56.31 56.87 57.47 56.13 16.71M -1.02%
Jul 10, 2003 56.89 56.00 57.14 55.62 17.20M 2.28%
Jul 09, 2003 55.62 56.19 56.19 55.04 12.38M 0.13%
Jul 08, 2003 55.55 56.04 56.36 55.28 14.26M -0.77%
Jul 07, 2003 55.98 56.87 57.47 55.78 16.53M -1.25%
Jul 04, 2003 56.69 56.71 57.43 56.36 23.98M 0.66%
Jul 03, 2003 56.32 56.15 57.12 55.73 33.25M 0.70%
Jul 02, 2003 55.93 55.82 56.87 55.51 30.60M 0.83%
Jul 01, 2003 55.47 55.52 55.92 55.04 23.92M 0.27%
Jun 30, 2003 55.32 55.34 56.22 54.93 22.68M 0.05%
Jun 27, 2003 55.29 55.62 55.85 54.75 18.76M -0.13%
Jun 26, 2003 55.36 55.51 56.51 55.04 29.88M 0.09%
Jun 25, 2003 55.31 54.83 56.02 54.83 23.52M 1.39%
Jun 24, 2003 54.55 55.38 55.89 54.32 26.34M -1.50%
Jun 23, 2003 55.38 56.95 56.95 55.18 17.92M -3.05%
Jun 20, 2003 57.12 54.83 57.51 54.83 56.71M 3.25%
Jun 19, 2003 55.32 51.28 55.51 51.28 29.03M 2.16%
Jun 18, 2003 54.15 54.95 54.95 53.92 21.30M -0.95%
Jun 17, 2003 54.67 52.74 54.98 52.56 36.97M 4.49%
Jun 16, 2003 52.32 53.66 53.98 52.15 31.18M -1.82%
Jun 13, 2003 53.29 52.74 53.53 52.72 20.81M 1.62%
Jun 12, 2003 52.44 52.55 52.94 52.29 10.73M 0.08%
Jun 11, 2003 52.40 51.60 52.58 51.60 14.17M 1.37%
Jun 10, 2003 51.69 52.14 53.42 51.38 20.35M -1.30%
Jun 09, 2003 52.37 54.39 54.39 52.05 17.43M -1.89%
Jun 06, 2003 53.38 53.63 53.95 52.90 22.47M 0.32%
Jun 05, 2003 53.21 51.93 53.60 51.86 40.58M 3.95%
Jun 04, 2003 51.19 49.81 51.54 49.72 18.52M 2.92%
Jun 03, 2003 49.74 49.79 50.23 49.59 5.34M -0.82%
Jun 02, 2003 50.15 50.91 51.15 49.95 10.64M -1.36%
May 30, 2003 50.84 50.06 51.42 49.89 25.41M 1.70%
May 29, 2003 49.99 49.29 50.21 48.78 17.48M 1.94%
May 28, 2003 49.04 47.85 49.26 47.85 20.69M 2.70%
May 27, 2003 47.75 47.52 48.42 47.39 15.68M 0.36%
May 26, 2003 47.58 45.97 47.85 45.80 12.23M 3.39%
May 23, 2003 46.02 46.14 46.30 45.82 6.16M -1.58%
May 22, 2003 46.76 46.07 46.86 45.89 12.13M 1.04%
May 21, 2003 46.28 46.43 46.62 45.85 10.41M -0.11%
May 20, 2003 46.33 45.04 46.45 45.04 11.92M 1.11%
May 19, 2003 45.82 45.81 46.17 45.55 10.35M 0.17%
May 16, 2003 45.74 45.80 45.94 45.44 8.80M 0.48%
May 15, 2003 45.52 45.40 45.70 45.14 8.02M 0.31%
May 14, 2003 45.38 44.57 45.50 44.57 11.44M 1.82%
May 13, 2003 44.57 44.59 44.76 44.23 6.87M 0.36%
May 12, 2003 44.41 44.61 44.78 43.97 8.55M -0.09%
May 09, 2003 44.45 43.78 44.87 43.78 12.38M 0.59%
May 08, 2003 44.19 45.12 45.28 43.93 21.15M -2.26%
May 07, 2003 45.21 45.36 45.76 45.12 11.87M -1.63%
May 06, 2003 45.96 45.97 46.42 45.62 12.44M -0.24%
May 05, 2003 46.07 46.82 46.99 45.89 11.16M -1.05%
May 02, 2003 46.56 46.76 46.81 46.19 9.36M -0.36%
Apr 30, 2003 46.73 46.44 46.91 46.15 9.83M 0.58%
Apr 29, 2003 46.46 46.48 46.63 46.10 12.75M 0.24%
Apr 28, 2003 46.35 45.63 46.60 45.08 19.71M 1.49%
Apr 25, 2003 45.67 46.31 46.76 45.46 22.34M -2.04%
Apr 24, 2003 46.62 46.48 47.16 46.26 26.25M 0.95%
Apr 23, 2003 46.18 47.93 48.43 45.93 63.85M -2.22%
Apr 22, 2003 47.23 47.45 47.47 46.61 15.65M -0.69%
Apr 21, 2003 47.56 47.68 48.02 47.16 8.73M 0.42%
Apr 17, 2003 47.36 48.32 48.32 47.02 12.54M -1.99%
Apr 16, 2003 48.32 48.51 48.59 47.74 12.21M 0.52%
Apr 15, 2003 48.07 49.89 49.92 46.68 23.61M -3.59%
Apr 11, 2003 49.86 48.77 50.06 48.10 13.96M 2.66%
Apr 10, 2003 48.57 49.02 49.12 48.03 11.76M -1.08%
Apr 09, 2003 49.10 49.91 50.21 48.95 12.84M -2.64%
Apr 08, 2003 50.43 50.74 50.88 50.14 12.22M -1.33%
Apr 07, 2003 51.11 50.27 51.42 50.23 19.90M 2.28%
Apr 04, 2003 49.97 48.72 50.08 48.72 19.85M 2.80%
Apr 03, 2003 48.61 48.19 48.87 48.02 9.00M 1.12%
Apr 02, 2003 48.07 48.11 48.70 47.85 10.09M 0.46%
Apr 01, 2003 47.85 46.99 48.14 46.99 10.75M 1.06%
Mar 31, 2003 47.35 47.86 48.15 46.93 13.55M -2.57%
Mar 28, 2003 48.60 47.83 48.77 47.70 12.32M 1.76%
Mar 27, 2003 47.76 48.17 48.30 47.54 10.10M -1.40%
Mar 26, 2003 48.44 48.78 49.06 48.12 11.27M -0.43%
Mar 25, 2003 48.65 47.51 48.82 47.19 14.16M 1.02%
Mar 24, 2003 48.16 49.87 49.87 47.94 16.06M -3.95%
Mar 22, 2003 50.14 50.57 51.23 49.90 4.13M 0.34%
Mar 21, 2003 49.97 49.65 50.22 48.58 16.53M 0.04%
Mar 20, 2003 49.95 47.68 50.38 47.68 20.59M 2.90%
Mar 19, 2003 48.54 48.02 48.65 47.94 14.23M 1.97%
Mar 17, 2003 47.60 47.33 47.83 46.87 16.22M 0.57%
Mar 13, 2003 47.33 47.33 47.83 46.89 14.44M -0.13%
Mar 12, 2003 47.39 48.53 48.67 47.09 10.25M -2.39%
Mar 11, 2003 48.55 46.82 48.94 46.67 16.63M 2.95%
Mar 10, 2003 47.16 47.83 47.95 46.75 16.11M -1.44%
Mar 07, 2003 47.85 47.33 48.17 47.33 13.58M -1.52%
Mar 06, 2003 48.59 49.05 49.14 48.40 9.93M -1.24%
Mar 05, 2003 49.20 49.47 49.53 48.21 23.08M -1.11%
Mar 04, 2003 49.75 50.08 50.53 49.55 10.82M -1.23%
Mar 03, 2003 50.37 50.23 51.29 49.93 26.52M 0.36%
Feb 28, 2003 50.19 50.57 51.56 49.81 29.91M -0.22%
Feb 27, 2003 50.30 49.60 50.57 49.43 17.17M 0.96%
Feb 26, 2003 49.82 50.51 50.72 49.63 15.86M -0.99%
Feb 25, 2003 50.32 51.08 51.34 50.19 20.04M -2.37%
Feb 24, 2003 51.54 50.60 51.72 50.60 38.36M 2.65%
Feb 21, 2003 50.21 49.23 50.38 49.21 18.24M 2.07%
Feb 20, 2003 49.19 49.38 49.53 48.88 6.25M -0.51%
Feb 19, 2003 49.44 49.56 49.86 49.26 7.51M 0.24%
Feb 18, 2003 49.32 49.89 50.03 49.17 9.40M -0.72%
Feb 17, 2003 49.68 48.94 49.80 48.89 12.78M 2.71%
Feb 14, 2003 48.37 47.96 48.51 47.71 14.97M 1.02%
Feb 12, 2003 47.88 47.94 48.17 47.43 10.63M -0.44%
Feb 11, 2003 48.09 48.05 48.33 47.73 9.94M 0.27%
Feb 10, 2003 47.96 47.79 48.17 47.51 11.79M 0.33%
Feb 07, 2003 47.80 48.61 48.83 47.23 15.93M -1.52%
Feb 06, 2003 48.54 48.19 48.67 48.03 11.98M 0.89%
Feb 05, 2003 48.11 47.62 48.36 47.28 13.58M 0.42%
Feb 04, 2003 47.91 48.39 48.76 47.72 18.08M 0.00%
Feb 03, 2003 47.91 48.02 48.10 47.09 16.48M 2.31%
Jan 31, 2003 46.83 45.46 47.59 44.83 49.66M 2.47%
Jan 30, 2003 45.70 46.51 46.98 45.40 20.94M -1.74%
Jan 29, 2003 46.51 52.78 52.78 46.20 12.53M -1.98%
Jan 28, 2003 47.45 46.03 47.62 45.85 21.24M 1.96%
Jan 27, 2003 46.54 48.06 48.51 46.04 19.71M -3.30%
Jan 24, 2003 48.13 49.96 49.96 47.89 16.47M -3.43%
Jan 23, 2003 49.84 50.57 51.08 49.65 13.26M -1.13%
Jan 22, 2003 50.41 49.80 50.66 49.60 15.65M 1.35%
Jan 21, 2003 49.74 49.38 49.89 49.04 7.52M 0.79%
Jan 20, 2003 49.35 49.81 50.05 49.17 5.98M -0.86%
Jan 17, 2003 49.78 49.80 50.02 49.48 7.63M 0.32%
Jan 16, 2003 49.62 49.51 49.88 49.10 9.93M 0.22%
Jan 15, 2003 49.51 49.72 49.97 48.94 16.02M -1.26%
Jan 14, 2003 50.14 49.87 50.23 49.63 11.60M -0.26%
Jan 13, 2003 50.27 50.57 50.62 50.14 10.66M -0.61%
Jan 10, 2003 50.58 50.88 50.91 49.72 17.67M 0.24%
Jan 09, 2003 50.46 49.46 50.72 49.42 23.04M 2.56%
Jan 08, 2003 49.20 48.59 49.53 48.55 10.37M 1.36%
Jan 07, 2003 48.54 48.71 48.97 48.41 10.94M 0.10%
Jan 06, 2003 48.49 48.98 49.11 48.38 14.01M -1.10%
Jan 03, 2003 49.03 50.25 50.29 48.88 20.98M -1.88%
Jan 02, 2003 49.97 50.88 50.88 49.82 11.58M -1.46%
Jan 01, 2003 50.71 51.22 51.34 50.59 13.67M -0.04%
Dec 31, 2002 50.73 51.06 51.06 50.58 15.32M 0.14%
Dec 30, 2002 50.66 50.57 50.94 50.08 16.84M -0.45%
Dec 27, 2002 50.89 51.51 52.17 50.60 41.79M -0.55%
Dec 26, 2002 51.17 49.85 51.54 49.80 44.21M 3.08%
Dec 24, 2002 49.64 49.25 49.76 48.05 14.98M 0.65%
Dec 23, 2002 49.32 49.71 49.72 49.13 10.19M -0.38%
Dec 20, 2002 49.51 49.21 49.86 49.21 14.74M 0.59%
Dec 19, 2002 49.22 49.29 49.45 48.67 15.63M -0.28%
Dec 18, 2002 49.36 50.15 50.38 49.15 14.35M -1.44%
Dec 17, 2002 50.08 50.45 50.71 49.73 19.97M -0.54%
Dec 16, 2002 50.35 51.42 51.42 50.23 26.96M -0.42%
Dec 13, 2002 50.56 49.04 50.86 49.04 15.31M 1.06%
Dec 12, 2002 50.03 49.89 50.15 49.40 16.18M 0.40%
Dec 11, 2002 49.83 50.21 50.55 49.48 16.74M -0.24%
Dec 10, 2002 49.95 49.53 50.10 49.05 18.57M 0.14%
Dec 09, 2002 49.88 50.91 51.80 49.59 32.95M -1.09%
Dec 06, 2002 50.43 50.25 50.91 49.90 14.82M 0.60%
Dec 05, 2002 50.13 50.18 50.72 49.80 26.40M 0.66%
Dec 04, 2002 49.80 49.89 50.12 48.83 37.02M 0.38%
Dec 03, 2002 49.61 50.73 51.38 49.29 31.59M -1.08%
Dec 02, 2002 50.15 49.36 50.60 49.04 23.85M 2.31%
Nov 29, 2002 49.02 49.80 50.19 48.31 32.02M -0.99%
Nov 28, 2002 49.51 49.38 49.88 49.23 28.55M 1.21%
Nov 27, 2002 48.92 49.63 49.88 48.72 28.35M -1.75%
Nov 26, 2002 49.79 49.33 50.37 49.30 55.94M 2.05%
Nov 25, 2002 48.79 48.44 49.67 47.97 38.22M 0.41%
Nov 22, 2002 48.59 47.08 49.11 47.08 54.74M 3.89%
Nov 21, 2002 46.77 46.87 47.16 46.53 17.58M 0.45%
Nov 20, 2002 46.56 46.40 47.32 46.14 30.09M 0.58%
Nov 18, 2002 46.29 45.63 47.13 45.48 26.77M 1.36%
Nov 15, 2002 45.67 45.48 45.89 45.31 19.82M 1.26%
Nov 14, 2002 45.10 44.87 45.24 44.65 20.43M 0.76%
Nov 13, 2002 44.76 45.93 45.93 44.34 32.95M 0.79%
Nov 12, 2002 44.41 43.25 44.56 43.19 22.52M 1.88%
Nov 11, 2002 43.59 43.93 44.00 43.34 11.74M -0.77%
Nov 08, 2002 43.93 43.25 44.64 43.25 27.61M -0.63%
Nov 07, 2002 44.21 44.87 46.20 43.86 36.28M -0.58%
Nov 05, 2002 44.47 45.12 45.12 44.22 20.70M -0.78%
Nov 04, 2002 44.82 44.79 45.00 44.32 20.86M 2.12%
Nov 01, 2002 43.89 45.26 45.58 42.87 91.61M -2.92%
Oct 31, 2002 45.21 40.36 45.87 40.36 146.96M 13.28%
Oct 30, 2002 39.91 39.60 40.17 39.60 15.57M 1.66%
Oct 29, 2002 39.26 38.40 39.59 38.16 23.05M 4.89%
Oct 28, 2002 37.43 37.94 38.24 37.13 11.63M -1.45%
Oct 25, 2002 37.98 39.08 39.32 37.72 19.08M -2.96%
Oct 24, 2002 39.14 40.01 40.35 39.01 11.59M -2.59%
Oct 23, 2002 40.18 40.49 40.49 40.08 5.51M -1.66%
Oct 22, 2002 40.86 41.39 41.43 40.70 4.50M -0.90%
Oct 21, 2002 41.23 41.55 41.58 41.07 3.20M -0.31%
Oct 18, 2002 41.36 41.66 42.12 41.13 5.74M -0.31%
Oct 17, 2002 41.49 41.46 41.68 41.15 4.88M -0.22%
Oct 16, 2002 41.58 41.46 42.10 41.34 7.94M 0.82%
Oct 14, 2002 41.24 41.03 41.44 40.86 4.23M 1.08%
Oct 11, 2002 40.80 42.74 42.74 40.54 5.20M 1.14%
Oct 10, 2002 40.34 40.35 40.76 40.06 6.04M -0.62%
Oct 09, 2002 40.59 41.33 41.44 40.47 5.83M -1.62%
Oct 08, 2002 41.26 40.98 41.51 40.83 5.38M 0.90%
Oct 07, 2002 40.89 40.01 41.15 39.95 8.18M 1.69%
Oct 04, 2002 40.21 41.05 41.18 40.02 15.99M -2.45%
Oct 03, 2002 41.22 42.40 42.48 40.95 19.75M -3.17%
Oct 01, 2002 42.57 43.61 43.84 42.41 8.38M -3.12%
Sep 30, 2002 43.94 43.80 44.27 43.78 9.10M 0.05%
Sep 27, 2002 43.92 43.55 44.18 43.21 7.53M 0.87%
Sep 26, 2002 43.54 43.76 43.78 43.38 2.36M 0.14%
Sep 25, 2002 43.48 43.27 43.58 42.91 4.89M -0.05%
Sep 24, 2002 43.50 44.10 44.49 43.30 9.76M -1.74%
Sep 23, 2002 44.27 43.76 44.60 43.42 7.36M 1.77%
Sep 20, 2002 43.50 43.42 43.83 43.09 7.10M -1.02%
Sep 19, 2002 43.95 44.18 44.18 43.50 6.10M -0.20%
Sep 18, 2002 44.04 44.27 44.58 43.93 4.96M -1.12%
Sep 17, 2002 44.54 43.97 44.77 43.97 5.39M 1.37%
Sep 16, 2002 43.94 44.27 44.47 43.76 8.54M -0.36%
Sep 13, 2002 44.10 44.47 45.11 43.88 14.95M -0.59%
Sep 12, 2002 44.36 43.90 44.89 43.84 11.25M 1.21%
Sep 11, 2002 43.83 44.44 44.63 43.67 8.34M -1.35%
Sep 09, 2002 44.43 45.10 45.29 43.89 9.98M -1.77%
Sep 06, 2002 45.23 45.29 45.70 44.82 10.15M -0.11%
Sep 05, 2002 45.28 45.97 46.12 45.12 8.57M -1.24%
Sep 04, 2002 45.85 44.61 46.13 44.44 19.93M 1.89%
Sep 03, 2002 45.00 45.36 45.44 44.46 8.67M -0.35%
Sep 02, 2002 45.16 44.27 45.63 44.27 16.66M 3.82%
Aug 30, 2002 43.50 42.69 43.66 42.40 13.65M 2.35%
Aug 29, 2002 42.50 41.72 42.57 41.65 8.31M 1.58%
Aug 28, 2002 41.84 41.80 42.06 41.58 3.86M -0.36%
Aug 27, 2002 41.99 44.27 44.27 41.89 5.40M -1.73%
Aug 26, 2002 42.73 42.58 43.04 42.43 6.66M 0.49%
Aug 23, 2002 42.52 42.55 42.64 41.99 5.70M 0.83%
Aug 22, 2002 42.17 42.06 42.47 41.89 7.24M 1.01%
Aug 21, 2002 41.75 42.41 42.75 41.68 8.04M -1.49%
Aug 20, 2002 42.38 41.97 42.65 41.78 13.20M 1.48%
Aug 19, 2002 41.76 41.56 42.01 41.56 8.30M 1.02%
Aug 16, 2002 41.34 41.03 41.53 40.92 7.98M 1.77%
Aug 14, 2002 40.62 41.22 41.46 40.55 9.76M -1.65%
Aug 13, 2002 41.30 41.29 41.55 41.09 6.28M 0.66%
Aug 12, 2002 41.03 40.48 41.43 39.89 17.93M 2.70%
Aug 09, 2002 39.95 39.86 40.12 39.09 13.60M 0.63%
Aug 08, 2002 39.70 41.16 41.32 39.39 14.79M -3.36%
Aug 07, 2002 41.08 41.55 42.03 40.81 9.97M -0.12%
Aug 06, 2002 41.13 41.38 41.54 40.97 6.79M -0.99%
Aug 05, 2002 41.54 41.72 41.82 41.17 8.76M 0.46%
Aug 02, 2002 41.35 41.22 41.63 40.70 8.02M -0.89%
Aug 01, 2002 41.72 41.97 42.40 41.33 7.88M 0.26%
Jul 31, 2002 41.61 41.71 42.18 41.04 13.78M -0.98%
Jul 30, 2002 42.02 42.81 43.04 41.77 12.55M -0.38%
Jul 29, 2002 42.18 41.64 42.66 40.66 17.49M 0.96%
Jul 26, 2002 41.78 42.89 42.89 41.53 11.78M -2.54%
Jul 25, 2002 42.87 43.42 44.21 42.58 24.39M 0.09%
Jul 24, 2002 42.83 43.67 43.74 42.58 8.88M -2.04%
Jul 23, 2002 43.72 43.35 44.24 43.03 9.38M -0.02%
Jul 22, 2002 43.73 43.76 43.91 43.25 5.65M -1.15%
Jul 19, 2002 44.24 43.59 44.67 43.59 9.16M 0.18%
Jul 18, 2002 44.16 43.42 44.34 43.27 7.20M 2.15%
Jul 17, 2002 43.23 43.80 44.01 42.87 15.03M -1.55%
Jul 16, 2002 43.91 45.29 45.51 43.61 9.11M -3.00%
Jul 15, 2002 45.27 45.46 45.46 44.27 4.27M 0.22%
Jul 12, 2002 45.17 45.72 45.86 45.01 6.29M -0.13%
Jul 11, 2002 45.23 46.99 47.10 45.07 10.37M -4.21%
Jul 10, 2002 47.22 46.65 47.50 46.65 10.97M 0.15%
Jul 09, 2002 47.15 46.32 47.44 45.99 14.78M 1.86%
Jul 08, 2002 46.29 44.27 46.62 44.27 18.58M 3.26%
Jul 05, 2002 44.83 45.63 45.77 44.65 8.64M -1.39%
Jul 04, 2002 45.46 45.80 46.13 45.38 4.18M -0.44%
Jul 03, 2002 45.66 45.46 46.48 45.31 9.57M 0.40%
Jul 02, 2002 45.48 46.16 46.30 45.35 3.88M -1.69%
Jul 01, 2002 46.26 45.98 46.65 45.73 3.51M 0.85%
Jun 28, 2002 45.87 46.31 46.31 45.56 7.29M -0.86%
Jun 27, 2002 46.27 45.89 46.53 45.30 11.59M 1.76%
Jun 26, 2002 45.47 45.97 46.21 45.12 12.68M -2.11%
Jun 25, 2002 46.45 47.16 47.95 45.63 40.94M -3.87%
Jun 24, 2002 48.32 48.53 48.53 47.87 3.05M -0.04%
Jun 21, 2002 48.34 48.87 48.87 48.01 3.34M -0.92%
Jun 20, 2002 48.79 48.85 49.09 48.25 4.95M -0.04%
Jun 19, 2002 48.81 48.19 49.17 47.50 9.94M 1.16%
Jun 18, 2002 48.25 48.70 49.21 48.07 3.35M -0.54%
Jun 17, 2002 48.51 48.68 48.68 48.10 3.19M 1.08%
Jun 14, 2002 47.99 48.34 48.36 47.57 5.22M -0.95%
Jun 13, 2002 48.45 48.87 49.20 48.36 3.35M -0.62%
Jun 12, 2002 48.75 49.11 49.11 48.42 4.45M -1.00%
Jun 11, 2002 49.24 49.04 49.62 48.81 8.99M 1.86%
Jun 10, 2002 48.34 47.18 48.53 47.18 7.68M 3.33%
Jun 07, 2002 46.78 46.65 46.99 46.19 6.61M -0.19%
Jun 06, 2002 46.87 46.82 47.16 46.04 7.32M 0.32%
Jun 05, 2002 46.72 46.48 47.25 46.31 7.64M 0.52%
Jun 04, 2002 46.48 46.06 46.81 45.65 8.56M 0.98%
Jun 03, 2002 46.03 45.56 46.30 44.64 10.72M 2.59%
May 31, 2002 44.87 44.76 45.29 43.54 8.70M 0.79%
May 30, 2002 44.52 44.33 45.91 44.33 8.77M -1.44%
May 29, 2002 45.17 46.82 46.82 43.80 7.12M 2.03%
May 28, 2002 44.27 45.60 45.60 43.95 9.56M -3.47%
May 27, 2002 45.86 46.77 46.77 45.14 7.24M -0.46%
May 24, 2002 46.07 44.32 46.65 44.32 12.89M 6.50%
May 23, 2002 43.26 43.93 44.24 42.69 8.23M -1.82%
May 22, 2002 44.06 44.52 44.70 43.42 8.56M -1.32%
May 21, 2002 44.65 46.42 46.54 42.33 22.89M -5.06%
May 20, 2002 47.03 49.33 49.34 46.40 9.83M -1.63%
May 17, 2002 47.81 47.51 48.94 46.93 11.65M 1.04%
May 16, 2002 47.32 48.36 48.41 46.85 5.39M -1.76%
May 15, 2002 48.17 48.48 48.87 47.71 4.38M -0.29%
May 14, 2002 48.31 49.00 49.19 48.19 3.64M -0.80%
May 13, 2002 48.70 49.38 49.38 48.58 3.44M -0.71%
May 10, 2002 49.05 49.65 49.77 48.54 5.31M -1.15%
May 09, 2002 49.62 49.80 50.19 49.25 4.90M 0.51%
May 08, 2002 49.37 50.06 50.30 49.14 7.13M -1.08%
May 07, 2002 49.91 49.21 50.11 48.89 4.86M 1.18%
May 06, 2002 49.33 49.05 49.55 48.98 5.48M 0.65%
May 03, 2002 49.01 48.53 49.37 48.48 7.00M 1.22%
May 02, 2002 48.42 48.35 48.70 47.93 5.29M 2.17%
Apr 30, 2002 47.39 46.82 47.62 46.58 6.82M 1.09%
Apr 29, 2002 46.88 49.21 49.21 46.42 19.06M -4.56%
Apr 26, 2002 49.12 48.95 49.53 48.63 4.56M 0.51%
Apr 25, 2002 48.87 49.46 49.53 48.56 6.82M -0.91%
Apr 24, 2002 49.32 49.89 54.45 49.21 4.85M -0.52%
Apr 23, 2002 49.58 49.07 50.16 48.72 14.79M 1.37%
Apr 22, 2002 48.91 48.53 49.28 47.72 7.09M 0.89%
Apr 19, 2002 48.48 49.81 50.91 48.06 7.76M -2.61%
Apr 18, 2002 49.78 49.72 50.36 49.55 7.80M 0.79%
Apr 17, 2002 49.39 49.69 49.79 49.15 3.79M 0.35%
Apr 16, 2002 49.22 50.06 50.29 48.93 6.09M -1.83%
Apr 15, 2002 50.14 50.74 51.06 49.95 2.62M -1.26%
Apr 12, 2002 50.78 50.54 51.05 50.32 4.13M 0.57%
Apr 11, 2002 50.49 50.77 51.16 50.28 3.26M 0.10%
Apr 10, 2002 50.44 51.08 51.46 50.13 10.78M -1.31%
Apr 09, 2002 51.11 51.68 51.79 50.94 5.71M -0.93%
Apr 08, 2002 51.59 52.32 52.48 51.43 6.95M -0.88%
Apr 05, 2002 52.05 52.14 52.95 51.93 13.42M 0.12%
Apr 04, 2002 51.99 51.17 54.47 51.17 39.88M 2.14%
Apr 03, 2002 50.90 51.67 51.67 50.66 4.26M -1.53%
Apr 02, 2002 51.69 51.17 51.80 51.17 6.06M 0.47%
Apr 01, 2002 51.45 51.36 52.49 50.96 10.17M 0.63%
Mar 28, 2002 51.13 51.25 51.63 50.66 12.15M 0.06%
Mar 27, 2002 51.10 51.57 51.66 50.20 9.47M 0.04%
Mar 26, 2002 51.08 51.49 51.51 50.88 5.09M -1.26%
Mar 22, 2002 51.73 51.06 51.86 50.59 7.73M 0.08%
Mar 21, 2002 51.69 51.42 51.87 51.27 4.65M -0.06%
Mar 20, 2002 51.72 51.25 51.91 50.83 9.54M 1.39%
Mar 19, 2002 51.01 52.27 52.39 50.78 6.60M -2.32%
Mar 18, 2002 52.22 52.90 53.26 51.95 8.32M -0.44%
Mar 15, 2002 52.45 50.78 52.69 50.78 17.00M 3.53%
Mar 14, 2002 50.66 50.58 50.81 50.11 6.39M 1.32%
Mar 13, 2002 50.00 49.89 50.84 49.72 11.18M 0.48%
Mar 12, 2002 49.76 50.89 50.99 49.63 10.55M -2.09%
Mar 11, 2002 50.82 52.69 52.69 50.58 16.07M -2.76%
Mar 08, 2002 52.26 53.11 53.55 52.04 7.36M -1.40%
Mar 07, 2002 53.00 52.78 53.19 52.21 8.85M 1.18%
Mar 06, 2002 52.38 52.44 54.74 52.17 13.46M -1.95%
Mar 05, 2002 53.42 54.32 54.38 53.14 17.66M 0.04%
Mar 04, 2002 53.40 56.87 57.89 53.12 45.80M -2.70%
Mar 01, 2002 54.88 52.44 55.29 51.97 18.23M 4.69%
Feb 28, 2002 52.42 55.64 56.08 51.94 24.13M -5.50%
Feb 27, 2002 55.47 55.17 56.23 54.19 29.13M 1.37%
Feb 26, 2002 54.72 54.04 55.17 53.74 11.66M 2.13%
Feb 25, 2002 53.58 53.67 53.93 53.29 3.49M -0.07%
Feb 22, 2002 53.62 53.29 53.69 53.23 3.36M 0.17%
Feb 21, 2002 53.53 54.21 54.66 53.21 5.70M -0.83%
Feb 20, 2002 53.98 54.06 54.22 53.32 7.46M -1.19%
Feb 19, 2002 54.63 54.52 55.00 54.23 11.54M 0.66%
Feb 18, 2002 54.27 54.15 54.79 53.86 14.35M 0.99%
Feb 15, 2002 53.74 53.29 54.45 52.98 20.09M 1.30%
Feb 14, 2002 53.05 53.19 53.87 52.80 8.10M 0.51%
Feb 13, 2002 52.78 52.78 53.29 52.66 13.67M 0.25%
Feb 12, 2002 52.65 52.78 53.55 52.39 11.67M 0.19%
Feb 11, 2002 52.55 53.46 53.98 52.29 9.81M -0.83%
Feb 08, 2002 52.99 52.44 53.55 52.14 17.26M 1.07%
Feb 07, 2002 52.43 49.72 54.13 49.71 32.77M 5.56%
Feb 06, 2002 49.67 50.23 50.66 49.44 17.73M -0.74%
Feb 05, 2002 50.04 50.74 51.42 49.74 13.22M -2.95%
Feb 04, 2002 51.56 52.19 52.19 50.51 7.74M 0.72%
Feb 01, 2002 51.19 51.19 52.00 50.76 18.03M 0.18%
Jan 31, 2002 51.10 54.66 54.66 50.67 27.36M -4.43%
Jan 30, 2002 53.47 53.62 54.15 52.65 5.74M -0.82%
Jan 29, 2002 53.91 53.81 54.22 53.45 6.06M 0.69%
Jan 28, 2002 53.54 53.81 55.17 53.23 9.49M -0.11%
Jan 25, 2002 53.60 53.63 53.63 53.12 2.47M 0.39%
Jan 24, 2002 53.39 53.72 53.98 53.04 3.40M -0.35%
Jan 23, 2002 53.58 53.12 53.96 52.91 4.75M 0.66%
Jan 22, 2002 53.23 53.12 54.28 52.62 7.91M 0.08%
Jan 21, 2002 53.19 53.29 53.75 52.95 4.29M 0.25%
Jan 18, 2002 53.06 56.17 56.17 52.53 9.37M -2.21%
Jan 17, 2002 54.26 53.98 54.99 53.73 7.89M -0.50%
Jan 16, 2002 54.53 55.35 55.59 53.82 5.24M -0.76%
Jan 15, 2002 54.95 55.32 56.00 54.55 6.69M -0.92%
Jan 14, 2002 55.46 56.36 58.57 54.87 18.93M -0.32%
Jan 11, 2002 55.64 55.68 57.04 54.15 12.19M 0.65%
Jan 10, 2002 55.28 56.21 56.98 54.76 9.90M -1.13%
Jan 09, 2002 55.91 54.49 57.13 53.82 25.19M 3.31%
Jan 08, 2002 54.12 54.66 55.34 53.74 6.64M -0.68%
Jan 07, 2002 54.49 54.32 56.28 54.03 12.26M -0.31%
Jan 04, 2002 54.66 51.25 55.47 50.74 18.08M 8.28%
Jan 03, 2002 50.48 51.93 52.26 50.27 6.37M -2.34%
Jan 02, 2002 51.69 51.77 52.10 51.25 2.76M -0.46%
Jan 01, 2002 51.93 51.92 52.60 51.52 2.78M -0.40%
Dec 31, 2001 52.14 51.76 52.59 50.84 4.69M 1.44%
Dec 28, 2001 51.40 51.08 51.92 49.24 8.55M -0.12%
Dec 27, 2001 51.46 51.93 52.18 50.77 10.32M -1.49%
Dec 26, 2001 52.24 52.77 53.29 51.66 2.69M -1.25%
Dec 24, 2001 52.90 52.10 53.19 51.93 4.00M 0.11%
Dec 21, 2001 52.84 51.93 53.04 51.93 4.07M 0.02%
Dec 20, 2001 52.83 52.53 53.12 51.52 7.11M 0.51%
Dec 19, 2001 52.56 53.45 53.45 52.27 10.29M -0.15%
Dec 18, 2001 52.64 52.78 53.56 51.52 6.24M -0.36%
Dec 14, 2001 52.83 52.95 53.12 51.97 5.40M -0.23%
Dec 13, 2001 52.95 53.25 54.32 50.34 16.63M 0.00%
Dec 12, 2001 52.95 53.29 54.47 52.63 7.37M 0.17%
Dec 11, 2001 52.86 53.63 54.12 52.62 6.65M -1.45%
Dec 10, 2001 53.64 52.95 54.48 52.95 5.93M 0.98%
Dec 07, 2001 53.12 52.78 53.77 52.78 8.76M 0.66%
Dec 06, 2001 52.77 54.49 55.25 52.12 14.03M -1.09%
Dec 05, 2001 53.35 51.96 53.77 51.76 13.18M 4.96%
Dec 04, 2001 50.83 49.72 51.25 49.55 9.93M 2.79%
Dec 03, 2001 49.45 49.57 50.01 48.70 7.72M 0.16%
Nov 29, 2001 49.37 49.38 49.68 48.70 7.04M -0.20%
Nov 28, 2001 49.47 49.92 50.10 48.58 9.34M -0.90%
Nov 27, 2001 49.92 51.42 51.92 49.51 8.01M -1.81%
Nov 26, 2001 50.84 50.35 51.37 50.10 10.58M 2.29%
Nov 23, 2001 49.70 49.72 50.48 48.48 10.39M 0.00%
Nov 22, 2001 49.70 50.23 50.81 49.40 9.08M -0.86%
Nov 21, 2001 50.13 49.72 51.46 48.95 11.71M 1.15%
Nov 20, 2001 49.56 52.78 52.95 49.04 12.79M -4.64%
Nov 19, 2001 51.97 48.37 52.09 48.37 20.48M 9.78%
Nov 15, 2001 47.34 46.48 47.62 46.31 9.03M 1.76%
Nov 14, 2001 46.52 46.30 46.78 46.17 3.56M 1.77%
Nov 13, 2001 45.71 45.29 45.89 44.83 9.26M 0.84%
Nov 12, 2001 45.33 45.10 45.87 44.83 8.00M 0.82%
Nov 09, 2001 44.96 44.87 45.37 44.32 9.98M 1.28%
Nov 08, 2001 44.39 44.10 44.69 42.88 11.99M 0.61%
Nov 07, 2001 44.12 45.21 45.38 43.64 6.43M -1.30%
Nov 06, 2001 44.70 45.12 45.46 44.06 9.72M 0.38%
Nov 05, 2001 44.53 44.85 44.85 43.80 9.90M -0.54%
Nov 02, 2001 44.77 44.36 45.80 44.28 12.77M 0.86%
Nov 01, 2001 44.39 43.76 44.76 43.46 15.77M 2.47%
Oct 31, 2001 43.32 43.25 44.01 42.27 30.96M 0.74%
Oct 30, 2001 43.00 43.59 43.88 42.76 10.01M -3.04%
Oct 29, 2001 44.35 45.29 46.04 43.78 8.80M -1.29%
Oct 25, 2001 44.93 45.80 45.89 44.57 8.00M -0.77%
Oct 24, 2001 45.28 47.33 47.33 45.05 13.81M -3.27%
Oct 23, 2001 46.81 47.11 47.28 46.53 7.65M 0.78%
Oct 22, 2001 46.45 47.12 48.25 45.97 12.17M -1.34%
Oct 19, 2001 47.08 46.91 47.42 46.57 11.22M 0.19%
Oct 18, 2001 46.99 47.62 47.76 46.67 12.20M -3.01%
Oct 17, 2001 48.45 46.82 48.82 46.48 17.22M 3.99%
Oct 16, 2001 46.59 46.81 47.15 46.25 13.08M 0.00%
Oct 15, 2001 46.59 45.22 47.11 44.78 19.13M 2.46%
Oct 12, 2001 45.47 45.49 46.45 45.14 25.32M 0.62%
Oct 11, 2001 45.19 44.27 45.75 44.27 22.92M 2.82%
Oct 10, 2001 43.95 42.91 44.92 42.91 26.11M 1.97%
Oct 09, 2001 43.10 43.42 43.90 42.43 29.87M 0.30%
Oct 08, 2001 42.97 41.21 43.58 40.95 29.96M 0.68%
Oct 05, 2001 42.68 42.40 43.76 41.48 20.60M 0.49%
Oct 04, 2001 42.47 42.41 43.55 41.47 42.99M 1.14%
Oct 03, 2001 41.99 44.44 44.59 41.22 28.82M -4.98%
Oct 01, 2001 44.19 44.95 46.23 43.13 58.89M -1.91%
Sep 28, 2001 45.05 41.55 45.27 40.61 42.03M 9.48%
Sep 27, 2001 41.15 36.60 41.68 36.60 38.75M 6.39%
Sep 26, 2001 38.68 35.74 38.70 35.74 26.47M 9.95%
Sep 25, 2001 35.18 38.33 38.99 34.67 28.75M -6.59%
Sep 24, 2001 37.66 37.03 38.63 36.54 29.38M 2.09%
Sep 21, 2001 36.89 39.78 39.84 36.77 21.19M -9.69%
Sep 20, 2001 40.85 41.19 41.80 39.47 17.63M -2.83%
Sep 19, 2001 42.04 44.27 44.53 41.40 15.57M -2.46%
Sep 18, 2001 43.10 44.27 47.42 42.57 25.10M -3.62%
Sep 17, 2001 44.72 42.95 45.21 41.03 28.85M 0.52%
Sep 14, 2001 44.49 49.67 49.67 44.49 9.11M -9.99%
Sep 13, 2001 49.43 51.08 51.59 49.05 5.82M -2.54%
Sep 12, 2001 50.72 50.23 51.34 47.00 10.03M -2.35%
Sep 11, 2001 51.94 52.02 52.27 51.59 4.23M 0.29%
Sep 10, 2001 51.79 52.27 52.68 51.63 3.65M -1.15%
Sep 07, 2001 52.39 53.41 53.41 52.11 5.90M -1.26%
Sep 06, 2001 53.06 54.15 54.15 52.70 4.89M 0.15%
Sep 05, 2001 52.98 53.29 53.81 52.75 3.40M -1.01%
Sep 04, 2001 53.52 53.28 53.87 52.55 6.45M 0.53%
Sep 03, 2001 53.24 52.95 53.63 52.95 4.66M 0.49%
Aug 31, 2001 52.98 54.21 54.32 52.71 11.36M -2.48%
Aug 30, 2001 54.33 54.02 54.72 53.63 7.99M 0.22%
Aug 29, 2001 54.21 53.12 54.53 53.11 14.00M 1.76%
Aug 28, 2001 53.27 53.45 54.09 53.16 4.17M -0.78%
Aug 27, 2001 53.69 54.15 54.47 53.31 5.29M 0.06%
Aug 24, 2001 53.66 54.15 54.19 53.50 6.03M -0.59%
Aug 23, 2001 53.98 54.47 57.55 53.82 7.03M -0.59%
Aug 21, 2001 54.30 54.15 54.95 54.15 7.48M 0.33%
Aug 20, 2001 54.12 53.63 54.81 53.56 7.99M 0.09%
Aug 17, 2001 54.07 55.68 55.98 53.85 10.92M -2.86%
Aug 16, 2001 55.66 55.00 56.44 54.66 11.62M 1.83%
Aug 14, 2001 54.66 56.14 56.14 54.43 11.91M -1.69%
Aug 13, 2001 55.60 57.81 58.04 55.27 8.02M -3.91%
Aug 10, 2001 57.86 57.55 58.14 56.89 10.24M 1.19%
Aug 09, 2001 57.18 55.51 57.85 55.34 9.41M 2.25%
Aug 08, 2001 55.92 55.32 56.36 54.92 7.21M -0.21%
Aug 07, 2001 56.04 54.66 56.19 54.66 9.48M 1.84%
Aug 06, 2001 55.03 53.98 55.28 53.68 7.37M 1.89%
Aug 03, 2001 54.01 54.06 54.67 52.83 13.85M -0.18%
Aug 02, 2001 54.11 53.46 54.64 52.71 6.57M 0.73%
Aug 01, 2001 53.72 54.65 54.87 53.17 7.57M -1.05%
Jul 31, 2001 54.29 53.59 54.61 51.70 16.00M 1.91%
Jul 30, 2001 53.27 52.01 53.46 51.64 6.06M 2.23%
Jul 27, 2001 52.11 51.68 52.43 51.08 5.17M 0.39%
Jul 26, 2001 51.91 52.44 53.19 51.56 8.79M -1.87%
Jul 25, 2001 52.90 53.55 53.71 52.56 4.95M -1.16%
Jul 24, 2001 53.52 51.29 53.89 51.29 4.01M 0.43%
Jul 23, 2001 53.29 52.78 53.81 51.08 561.78K -0.30%
Jul 20, 2001 53.45 55.51 55.52 52.87 7.38M -3.14%
Jul 19, 2001 55.18 55.34 55.58 54.66 4.87M -0.83%
Jul 18, 2001 55.64 56.88 57.12 55.34 5.99M -1.87%
Jul 17, 2001 56.70 56.02 57.28 55.35 4.67M 0.30%
Jul 16, 2001 56.53 57.70 58.23 56.19 6.19M -3.48%
Jul 13, 2001 58.57 58.19 59.72 56.58 8.24M 1.10%
Jul 12, 2001 57.93 57.64 58.35 57.41 5.04M 1.08%
Jul 11, 2001 57.31 56.53 58.02 56.04 4.62M 0.86%
Jul 10, 2001 56.82 56.44 57.02 55.68 7.20M 1.99%
Jul 09, 2001 55.71 55.17 56.19 53.82 10.35M 0.45%
Jul 06, 2001 55.46 55.17 56.07 54.66 4.95M -1.82%
Jul 05, 2001 56.49 56.53 57.28 55.86 8.10M 1.71%
Jul 04, 2001 55.54 55.00 56.44 54.83 11.39M -0.98%
Jul 03, 2001 56.09 59.53 59.93 55.17 18.97M -8.15%
Jul 02, 2001 61.07 63.14 67.26 59.99 4.07M -2.66%
Jun 29, 2001 62.74 61.72 63.59 61.31 7.77M 1.70%
Jun 28, 2001 61.69 60.96 62.40 60.70 11.11M 1.18%
Jun 27, 2001 60.97 58.91 61.28 58.37 12.78M 3.25%
Jun 26, 2001 59.05 57.98 59.40 57.72 8.19M 1.57%
Jun 25, 2001 58.14 58.01 58.42 57.13 7.13M -0.27%
Jun 22, 2001 58.30 58.23 58.54 57.24 8.99M 0.38%
Jun 21, 2001 58.08 58.70 59.67 57.89 13.62M -1.09%
Jun 20, 2001 58.72 57.04 59.76 57.04 7.52M -0.58%
Jun 19, 2001 59.06 57.89 59.25 57.83 10.53M 1.85%
Jun 18, 2001 57.99 60.46 60.79 57.74 15.99M -4.76%
Jun 15, 2001 60.89 61.65 61.65 60.12 13.69M -1.73%
Jun 14, 2001 61.96 63.66 64.41 61.65 18.78M -3.07%
Jun 13, 2001 63.92 63.17 64.17 63.01 9.28M 1.44%
Jun 12, 2001 63.01 62.98 63.22 62.57 5.57M -0.17%
Jun 11, 2001 63.12 63.00 63.42 62.34 10.78M 0.08%
Jun 08, 2001 63.07 62.15 63.59 62.04 14.52M 1.71%
Jun 07, 2001 62.01 62.49 62.57 60.81 15.20M -0.37%
Jun 06, 2001 62.24 63.83 64.02 61.95 11.43M -1.98%
Jun 05, 2001 63.50 63.47 64.33 63.08 8.18M -0.49%
Jun 04, 2001 63.81 65.04 65.20 63.21 8.98M -1.44%
Jun 01, 2001 64.74 66.96 67.13 64.38 12.42M -3.08%
May 31, 2001 66.80 66.34 67.05 65.21 12.37M 0.19%
May 30, 2001 66.67 69.13 69.25 66.40 15.77M -2.94%
May 29, 2001 68.69 67.94 69.29 67.60 12.34M 1.16%
May 28, 2001 67.90 67.09 68.43 67.09 10.52M 1.33%
May 25, 2001 67.01 67.08 67.72 66.58 17.22M 0.16%
May 24, 2001 66.90 64.87 67.15 64.87 27.26M 3.11%
May 23, 2001 64.88 64.20 65.26 64.17 7.61M 0.95%
May 22, 2001 64.27 64.34 64.96 63.97 8.51M 0.22%
May 21, 2001 64.13 63.34 64.96 63.27 11.73M 0.47%
May 18, 2001 63.83 65.50 65.53 63.51 12.18M -2.01%
May 17, 2001 65.14 62.81 65.56 62.81 23.42M 4.26%
May 16, 2001 62.48 63.44 63.82 62.17 13.39M -1.05%
May 15, 2001 63.14 60.79 63.41 59.28 18.77M 3.07%
May 14, 2001 61.26 60.45 61.65 60.39 7.17M 1.24%
May 11, 2001 60.51 60.69 61.52 60.30 9.01M 0.07%
May 10, 2001 60.47 59.92 60.74 59.70 8.80M 0.97%
May 09, 2001 59.89 59.08 60.92 59.01 17.96M 1.63%
May 08, 2001 58.93 57.98 59.29 57.90 8.88M 1.53%
May 07, 2001 58.04 58.40 59.15 57.81 4.54M -0.82%
May 04, 2001 58.52 58.43 58.91 58.06 5.07M -0.07%
May 03, 2001 58.56 58.06 59.39 57.83 9.45M 0.48%
May 02, 2001 58.28 58.23 59.00 57.24 9.14M -0.07%
Apr 30, 2001 58.32 59.37 60.17 56.87 13.43M -0.82%
Apr 27, 2001 58.80 59.76 59.76 56.63 20.87M -2.68%
Apr 26, 2001 60.42 61.37 62.30 59.90 20.60M -1.06%
Apr 25, 2001 61.07 59.59 61.81 59.25 20.03M 2.64%
Apr 24, 2001 59.50 59.80 60.11 58.66 10.76M -1.31%
Apr 23, 2001 60.29 60.45 61.88 59.72 13.15M -1.33%
Apr 20, 2001 61.10 62.98 63.83 60.12 23.26M -2.95%
Apr 19, 2001 62.96 56.18 64.46 56.18 42.95M 13.01%
Apr 18, 2001 55.71 53.46 56.17 51.59 26.55M 3.80%
Apr 17, 2001 53.67 52.27 54.79 52.10 15.96M 2.29%
Apr 16, 2001 52.47 49.82 53.29 49.38 18.21M 3.63%
Apr 12, 2001 50.63 54.15 54.15 49.74 26.25M -8.30%
Apr 11, 2001 55.21 56.19 57.47 52.21 22.94M -1.32%
Apr 10, 2001 55.95 60.48 60.48 55.56 14.76M -8.02%
Apr 09, 2001 60.83 64.74 65.33 59.89 19.76M -6.66%
Apr 06, 2001 65.17 65.21 66.91 64.87 4.71M -0.09%
Apr 04, 2001 65.23 64.73 66.01 64.40 5.86M -1.98%
Apr 03, 2001 66.55 66.40 67.26 65.72 6.21M -0.05%
Apr 02, 2001 66.58 65.81 67.05 63.77 11.27M 0.38%
Mar 30, 2001 66.33 67.10 67.55 65.83 9.92M -1.73%
Mar 29, 2001 67.50 68.32 69.10 67.09 15.40M -1.39%
Mar 28, 2001 68.45 67.26 68.96 67.02 10.77M 2.90%
Mar 27, 2001 66.52 65.21 67.15 64.99 11.85M 1.68%
Mar 26, 2001 65.42 64.70 65.83 64.04 7.15M 1.22%
Mar 23, 2001 64.63 67.09 68.22 63.73 14.31M -3.51%
Mar 22, 2001 66.98 69.02 69.61 66.58 11.58M -1.98%
Mar 21, 2001 68.33 64.11 68.66 62.19 13.41M 7.49%
Mar 20, 2001 63.57 65.38 65.51 63.08 7.36M -2.40%
Mar 19, 2001 65.13 64.87 66.06 63.95 9.12M -0.38%
Mar 16, 2001 65.38 67.09 67.98 64.55 12.93M -3.34%
Mar 15, 2001 67.64 66.92 68.35 66.08 10.03M -0.54%
Mar 14, 2001 68.01 66.23 68.94 65.58 13.62M 2.92%
Mar 13, 2001 66.08 68.29 71.26 63.92 21.26M -4.88%
Mar 12, 2001 69.47 69.66 70.15 68.45 14.82M -0.37%
Mar 09, 2001 69.73 70.00 70.00 67.88 15.85M -0.94%
Mar 08, 2001 70.39 70.40 71.54 69.65 17.89M 0.34%
Mar 07, 2001 70.15 70.15 72.31 67.87 30.47M 0.82%
Mar 05, 2001 69.58 71.60 72.36 68.53 38.12M -2.49%
Mar 02, 2001 71.36 74.92 76.79 70.69 54.17M -4.36%
Mar 01, 2001 74.61 70.83 75.94 70.83 64.35M 5.81%
Feb 28, 2001 70.51 68.45 71.51 68.22 44.62M 2.98%
Feb 27, 2001 68.47 69.38 69.68 67.65 22.66M -1.01%
Feb 26, 2001 69.17 69.84 70.30 68.66 25.12M -1.23%
Feb 23, 2001 70.03 70.67 71.62 69.74 31.20M -0.81%
Feb 22, 2001 70.60 70.32 71.34 69.57 31.44M 0.13%
Feb 21, 2001 70.51 72.03 72.34 70.17 31.86M -2.06%
Feb 20, 2001 71.99 72.19 72.63 71.68 28.89M -0.59%
Feb 19, 2001 72.42 72.02 72.71 71.26 25.70M 0.68%
Feb 16, 2001 71.93 72.18 73.11 71.51 51.22M -0.06%
Feb 15, 2001 71.97 70.66 72.43 70.32 59.39M 1.71%
Feb 14, 2001 70.76 70.64 71.07 69.73 36.17M 1.35%
Feb 13, 2001 69.82 68.45 70.13 67.68 34.46M 2.38%
Feb 12, 2001 68.20 67.47 69.20 67.30 26.61M 0.41%
Feb 09, 2001 67.92 67.60 68.45 67.13 28.14M 0.74%
Feb 08, 2001 67.42 66.61 67.67 66.49 19.31M 0.64%
Feb 07, 2001 66.99 67.37 67.76 66.75 14.69M -1.11%
Feb 06, 2001 67.74 68.11 68.53 67.47 24.42M -0.32%
Feb 05, 2001 67.96 66.93 68.19 66.45 43.09M 1.18%
Feb 02, 2001 67.17 65.47 67.41 65.37 40.90M 2.16%
Feb 01, 2001 65.75 65.30 66.17 63.46 51.45M 0.40%
Jan 31, 2001 65.49 68.96 68.96 64.87 23.82M -1.30%
Jan 30, 2001 66.35 64.46 66.58 64.46 42.45M 3.19%
Jan 29, 2001 64.30 64.70 64.70 61.47 20.49M -1.06%
Jan 25, 2001 64.99 64.96 65.30 64.13 18.13M 0.36%
Jan 24, 2001 64.76 65.45 65.47 64.45 22.05M -0.34%
Jan 23, 2001 64.98 63.81 65.43 63.81 33.41M 1.90%
Jan 22, 2001 63.77 62.83 64.00 62.68 30.64M 1.46%
Jan 19, 2001 62.85 62.17 63.65 62.17 26.50M 1.19%
Jan 18, 2001 62.11 61.81 62.40 61.53 11.02M 0.75%
Jan 17, 2001 61.65 63.19 63.25 61.51 16.81M -1.72%
Jan 16, 2001 62.73 60.54 63.07 60.54 41.98M 3.62%
Jan 15, 2001 60.54 60.28 60.70 59.93 7.99M 0.28%
Jan 12, 2001 60.37 60.78 61.02 60.28 9.70M -0.35%
Jan 11, 2001 60.58 60.02 60.84 59.76 16.44M 1.17%
Jan 10, 2001 59.88 61.05 61.54 59.45 19.10M -1.76%
Jan 09, 2001 60.95 61.19 61.60 60.80 18.23M -0.62%
Jan 08, 2001 61.33 61.72 62.57 60.83 27.63M -1.13%
Jan 05, 2001 62.03 60.70 62.45 60.70 30.12M 1.82%
Jan 04, 2001 60.92 61.14 62.47 60.65 24.16M -0.64%
Jan 03, 2001 61.31 60.45 61.59 60.11 35.71M 1.62%
Jan 02, 2001 60.33 57.95 61.13 57.93 26.75M 3.68%
Jan 01, 2001 58.19 57.89 58.51 57.72 12.15M 0.83%
Dec 29, 2000 57.71 57.63 58.01 57.39 10.85M 0.03%
Dec 28, 2000 57.69 57.18 57.93 56.67 16.32M 1.73%
Dec 27, 2000 56.71 55.51 57.04 55.17 16.18M 1.54%
Dec 26, 2000 55.85 57.39 58.22 55.60 15.40M -3.02%
Dec 22, 2000 57.59 58.66 59.08 57.42 14.37M -1.18%
Dec 21, 2000 58.28 57.91 58.73 57.30 17.15M 0.12%
Dec 20, 2000 58.21 58.74 58.74 57.45 8.46M 0.73%
Dec 19, 2000 57.79 58.44 58.67 57.57 14.22M -0.55%
Dec 18, 2000 58.11 57.04 58.39 56.20 15.38M 0.99%
Dec 15, 2000 57.54 58.74 58.74 57.26 16.21M -2.41%
Dec 14, 2000 58.96 59.24 60.07 58.74 25.51M -0.32%
Dec 13, 2000 59.15 58.91 59.52 58.64 16.45M 0.90%
Dec 12, 2000 58.62 59.08 59.12 58.49 9.61M -0.48%
Dec 11, 2000 58.90 58.04 59.07 57.89 24.48M 1.92%
Dec 08, 2000 57.79 57.55 58.22 57.41 17.21M 0.56%
Dec 07, 2000 57.47 57.28 57.95 57.17 8.80M 0.09%
Dec 06, 2000 57.42 58.69 58.69 57.31 12.61M -0.43%
Dec 05, 2000 57.67 56.96 57.86 56.92 15.25M 1.84%
Dec 04, 2000 56.63 56.00 57.11 56.00 19.83M 1.36%
Dec 01, 2000 55.87 55.68 56.23 55.25 14.63M 0.00%
Nov 30, 2000 55.87 55.68 56.23 55.42 12.65M 0.29%
Nov 29, 2000 55.71 55.85 56.60 55.17 20.94M -0.70%
Nov 28, 2000 56.10 54.48 56.23 54.02 27.32M 3.39%
Nov 27, 2000 54.26 53.46 54.47 53.38 12.44M 1.71%
Nov 24, 2000 53.35 53.21 53.96 53.12 13.61M 0.70%
Nov 23, 2000 52.98 52.27 53.21 51.97 10.30M 0.97%
Nov 22, 2000 52.47 52.78 53.04 52.37 4.63M -0.30%
Nov 21, 2000 52.63 53.25 53.25 52.37 15.15M -0.36%
Nov 20, 2000 52.82 52.88 53.23 52.62 6.78M -0.21%
Nov 17, 2000 52.93 52.95 53.03 52.36 13.70M -0.25%
Nov 16, 2000 53.06 53.63 53.70 52.67 13.16M -0.47%
Nov 15, 2000 53.31 53.80 54.04 52.80 12.36M 0.66%
Nov 14, 2000 52.96 51.43 53.11 51.43 14.85M 2.85%
Nov 13, 2000 51.49 52.79 52.79 51.28 9.42M -2.81%
Nov 10, 2000 52.98 54.22 54.44 52.83 14.20M -2.50%
Nov 09, 2000 54.34 54.06 54.95 53.81 15.37M 0.22%
Nov 08, 2000 54.22 53.92 54.89 53.63 22.70M 1.67%
Nov 07, 2000 53.33 52.81 53.68 52.81 10.49M 0.17%
Nov 06, 2000 53.24 53.97 54.47 53.12 16.10M -0.95%
Nov 03, 2000 53.75 54.21 54.61 53.60 16.90M 0.00%
Nov 02, 2000 53.75 52.60 54.15 52.60 21.58M 2.30%
Nov 01, 2000 52.54 52.86 53.26 51.86 20.90M 2.12%
Oct 31, 2000 51.45 51.09 51.72 50.11 12.26M 0.39%
Oct 30, 2000 51.25 51.85 52.68 51.10 11.80M -0.64%
Oct 27, 2000 51.58 52.26 52.53 51.10 14.05M -0.86%
Oct 26, 2000 52.03 52.43 52.78 51.77 5.46M 0.17%
Oct 25, 2000 51.94 50.06 52.63 49.94 22.15M 4.21%
Oct 24, 2000 49.84 48.70 50.18 48.44 20.16M 2.40%
Oct 23, 2000 48.67 50.74 50.74 48.25 14.28M -4.12%
Oct 20, 2000 50.76 52.66 53.38 50.43 25.42M -1.67%
Oct 19, 2000 51.62 50.54 52.51 48.87 20.26M 1.61%
Oct 18, 2000 50.80 51.00 51.51 50.10 10.95M -1.19%
Oct 17, 2000 51.41 51.96 53.07 50.61 23.72M -2.69%
Oct 16, 2000 52.83 54.66 56.94 51.97 19.62M -2.53%
Oct 13, 2000 54.20 55.38 55.38 51.95 15.43M -2.76%
Oct 12, 2000 55.74 55.76 56.96 54.92 19.92M -0.89%
Oct 11, 2000 56.24 56.70 56.94 55.78 7.84M -1.45%
Oct 10, 2000 57.07 58.07 58.15 56.77 8.65M -1.55%
Oct 09, 2000 57.97 58.06 59.00 57.73 9.96M 0.02%
Oct 06, 2000 57.96 57.56 58.20 57.30 8.42M 0.07%
Oct 05, 2000 57.92 58.77 59.13 57.67 6.93M -1.86%
Oct 04, 2000 59.02 58.91 59.34 58.56 7.33M 1.01%
Oct 03, 2000 58.43 57.90 58.83 57.59 12.10M 0.19%
Sep 29, 2000 58.32 59.22 59.58 58.07 10.96M -0.90%
Sep 28, 2000 58.85 60.45 60.45 58.49 19.88M -1.79%
Sep 27, 2000 59.92 58.07 60.39 56.94 26.71M 3.11%
Sep 26, 2000 58.11 58.57 58.57 57.56 11.54M -0.19%
Sep 25, 2000 58.22 58.24 58.91 57.55 14.00M 1.06%
Sep 22, 2000 57.61 59.08 59.08 57.20 17.01M -2.75%
Sep 21, 2000 59.24 59.24 59.59 58.29 13.95M 0.12%
Sep 20, 2000 59.17 58.10 59.72 57.48 15.46M 2.94%
Sep 19, 2000 57.48 58.61 59.93 56.87 19.65M -2.49%
Sep 18, 2000 58.95 61.81 61.81 58.43 21.16M -5.39%
Sep 15, 2000 62.31 64.02 64.22 61.83 15.34M -2.59%
Sep 14, 2000 63.97 64.03 64.81 63.46 16.96M 0.05%
Sep 13, 2000 63.94 65.72 65.72 63.34 23.90M -2.07%
Sep 12, 2000 65.29 65.55 66.37 64.91 17.49M 0.08%
Sep 11, 2000 65.24 63.82 65.89 63.70 28.49M 3.31%
Sep 08, 2000 63.15 61.64 63.85 61.48 24.05M 2.50%
Sep 07, 2000 61.61 61.49 63.15 61.31 30.48M -0.48%
Sep 06, 2000 61.91 60.62 62.30 59.93 39.49M 2.21%
Sep 05, 2000 60.57 60.79 61.23 59.98 14.67M 0.51%
Sep 04, 2000 60.26 57.70 60.74 57.59 31.80M 5.17%
Aug 31, 2000 57.30 57.64 58.03 57.05 11.07M -0.10%
Aug 30, 2000 57.36 57.00 57.69 56.46 12.38M 1.96%
Aug 29, 2000 56.26 56.41 56.96 56.07 8.74M -0.53%
Aug 28, 2000 56.56 56.78 57.04 56.46 4.81M -0.42%
Aug 25, 2000 56.80 57.30 57.62 56.40 6.68M -0.60%
Aug 24, 2000 57.14 57.72 58.02 56.87 13.33M -1.16%
Aug 23, 2000 57.81 58.18 58.91 57.64 21.90M 0.36%
Aug 22, 2000 57.60 57.64 58.27 57.33 11.50M 0.52%
Aug 21, 2000 57.30 57.24 57.70 57.06 5.85M -0.12%
Aug 18, 2000 57.37 57.39 57.87 57.15 7.41M -0.24%
Aug 17, 2000 57.51 57.72 58.81 57.13 24.84M 0.10%
Aug 16, 2000 57.45 56.51 58.03 56.23 19.46M 2.44%
Aug 14, 2000 56.08 56.02 56.50 54.88 10.71M 0.04%
Aug 11, 2000 56.06 56.10 56.53 55.80 7.88M -0.09%
Aug 10, 2000 56.11 56.53 57.17 55.87 6.86M -1.25%
Aug 09, 2000 56.82 56.70 57.55 56.38 9.67M 0.87%
Aug 08, 2000 56.33 56.47 56.76 56.10 9.10M 0.18%
Aug 07, 2000 56.23 56.02 56.53 55.19 9.98M 0.04%
Aug 04, 2000 56.21 57.64 57.68 56.04 13.21M -2.23%
Aug 03, 2000 57.49 57.86 58.53 57.26 13.46M -0.40%
Aug 02, 2000 57.72 57.45 57.84 57.21 5.88M 0.14%
Aug 01, 2000 57.64 57.21 58.22 57.14 15.07M 0.51%
Jul 31, 2000 57.35 57.55 58.04 57.13 8.10M -1.07%
Jul 28, 2000 57.97 59.25 59.59 57.76 24.17M -1.04%
Jul 27, 2000 58.58 55.51 59.73 54.84 34.78M 5.66%
Jul 26, 2000 55.44 57.72 57.72 55.17 15.67M -2.48%
Jul 25, 2000 56.85 54.92 57.29 54.52 26.67M 2.27%
Jul 24, 2000 55.59 58.07 58.07 55.19 24.29M -5.07%
Jul 21, 2000 58.56 60.79 60.79 58.27 41.45M -3.83%
Jul 20, 2000 60.89 60.09 61.43 59.08 35.94M 1.00%
Jul 19, 2000 60.29 61.04 61.72 60.02 16.87M -1.13%
Jul 18, 2000 60.98 61.55 61.81 60.67 15.02M -1.42%
Jul 17, 2000 61.86 61.79 62.13 60.87 24.84M 0.59%
Jul 14, 2000 61.50 62.36 63.08 61.23 25.86M -1.25%
Jul 13, 2000 62.28 63.14 63.65 61.81 24.01M -1.16%
Jul 12, 2000 63.01 63.70 63.98 62.66 20.40M -1.56%
Jul 11, 2000 64.01 62.98 64.31 62.41 49.02M 2.02%
Jul 10, 2000 62.74 61.81 63.17 61.07 38.03M 2.02%
Jul 07, 2000 61.50 62.05 62.30 61.30 32.18M -0.32%
Jul 06, 2000 61.70 59.76 62.13 59.59 57.86M 2.32%
Jul 05, 2000 60.30 59.42 61.36 59.02 54.76M 2.53%
Jul 04, 2000 58.81 59.36 59.53 58.58 21.73M -0.79%
Jul 03, 2000 59.28 57.55 59.93 57.55 39.79M 2.15%
Jun 30, 2000 58.03 58.57 58.69 57.21 25.62M -0.41%
Jun 29, 2000 58.27 57.10 58.86 57.02 30.76M 2.53%
Jun 28, 2000 56.83 57.04 57.37 56.61 7.05M -0.23%
Jun 27, 2000 56.96 56.42 57.87 56.21 30.83M 1.03%
Jun 26, 2000 56.38 57.04 57.14 55.89 13.99M -1.96%
Jun 23, 2000 57.51 58.93 60.39 57.04 64.60M -2.09%
Jun 22, 2000 58.74 56.25 59.56 55.04 77.30M 4.82%
Jun 21, 2000 56.04 56.87 56.87 55.89 8.36M -0.36%
Jun 20, 2000 56.24 56.78 56.87 55.94 16.75M -0.32%
Jun 19, 2000 56.42 56.83 57.21 56.22 12.53M -0.27%
Jun 16, 2000 56.57 56.11 57.18 56.02 18.41M 0.23%
Jun 15, 2000 56.44 58.06 58.06 55.76 24.54M -1.74%
Jun 14, 2000 57.44 59.00 59.00 57.23 18.11M -0.35%
Jun 13, 2000 57.64 57.72 58.99 57.39 27.61M -0.26%
Jun 12, 2000 57.79 58.30 58.86 57.64 16.64M -0.53%
Jun 09, 2000 58.10 58.22 60.05 57.73 49.64M 0.10%
Jun 08, 2000 58.04 57.87 58.74 57.59 18.58M 0.87%
Jun 07, 2000 57.54 57.87 58.64 57.25 15.15M -0.26%
Jun 06, 2000 57.69 57.55 58.38 57.23 15.83M -0.12%
Jun 05, 2000 57.76 57.50 59.91 57.28 43.79M 0.52%
Jun 02, 2000 57.46 58.40 58.91 56.89 23.61M -0.52%
Jun 01, 2000 57.76 58.25 58.90 57.24 21.73M -1.37%
May 31, 2000 58.56 59.76 60.75 58.25 34.13M 0.03%
May 30, 2000 58.54 58.02 58.89 57.40 22.98M 1.28%
May 29, 2000 57.80 54.23 59.16 54.15 47.67M 7.28%
May 26, 2000 53.88 53.60 54.15 52.95 14.15M 1.16%
May 25, 2000 53.26 53.18 54.11 52.97 10.57M 0.02%
May 24, 2000 53.25 53.40 54.13 52.78 16.32M -0.63%
May 23, 2000 53.59 53.18 53.81 52.53 16.84M 0.73%
May 22, 2000 53.20 53.29 53.96 52.61 12.59M -1.00%
May 19, 2000 53.74 52.44 54.32 52.32 32.17M 1.78%
May 18, 2000 52.80 54.15 54.44 52.29 21.74M -2.74%
May 17, 2000 54.29 54.64 55.92 53.85 31.51M 0.46%
May 16, 2000 54.04 54.49 54.81 53.63 12.65M -0.66%
May 15, 2000 54.40 53.13 55.29 52.19 23.41M 1.13%
May 12, 2000 53.79 54.42 54.91 53.35 16.70M -0.26%
May 11, 2000 53.93 55.18 55.18 53.46 25.96M -2.62%
May 10, 2000 55.38 56.19 57.02 55.05 26.86M -0.95%
May 09, 2000 55.91 54.74 56.50 54.21 24.78M 1.34%
May 08, 2000 55.17 56.36 57.38 54.88 23.79M -3.38%
May 05, 2000 57.10 57.64 58.16 55.87 45.00M -0.54%
May 04, 2000 57.41 56.36 58.39 56.36 45.74M 2.79%
May 03, 2000 55.85 55.68 56.84 52.65 55.56M -0.34%
May 02, 2000 56.04 59.25 60.39 55.38 66.32M -4.61%
Apr 28, 2000 58.75 59.17 59.92 57.94 54.21M -0.17%
Apr 27, 2000 58.85 61.43 62.32 57.60 119.31M -3.45%
Apr 26, 2000 60.95 57.89 61.07 57.89 68.64M 7.80%
Apr 25, 2000 56.54 54.88 57.81 53.06 63.84M -1.45%
Apr 24, 2000 57.37 58.91 61.40 55.00 71.14M -0.24%
Apr 20, 2000 57.51 53.29 57.90 52.66 78.29M 7.27%
Apr 19, 2000 53.61 52.39 55.18 51.61 65.79M 4.93%
Apr 18, 2000 51.09 50.59 52.60 50.06 35.44M 0.55%
Apr 17, 2000 50.81 48.71 51.22 48.71 64.33M -4.04%
Apr 13, 2000 52.95 56.38 56.38 52.95 909.39K -7.98%
Apr 12, 2000 57.54 60.79 61.30 56.94 69.71M -4.47%
Apr 11, 2000 60.23 60.96 61.13 59.00 39.41M -2.96%
Apr 10, 2000 62.07 62.98 64.70 61.21 89.28M 3.48%
Apr 07, 2000 59.98 56.15 59.98 56.15 47.19M 8.01%
Apr 06, 2000 55.53 51.59 55.58 51.51 65.57M 7.91%
Apr 05, 2000 51.46 51.66 53.12 47.38 101.70M -0.04%
Apr 04, 2000 51.48 55.51 55.51 51.48 54.63M -7.99%
Apr 03, 2000 55.95 55.79 56.82 54.16 86.22M 3.84%
Mar 31, 2000 53.88 50.57 53.88 47.69 79.56M 8.00%
Mar 30, 2000 49.89 45.80 49.89 43.98 69.32M 8.01%
Mar 29, 2000 46.19 48.49 49.36 45.80 41.50M -3.35%
Mar 28, 2000 47.79 44.80 47.79 44.80 28.37M 8.02%
Mar 27, 2000 44.24 41.38 44.24 41.38 16.72M 7.98%
Mar 24, 2000 40.97 40.73 41.37 40.46 10.65M -0.15%
Mar 23, 2000 41.03 41.76 41.85 40.62 17.31M -0.99%
Mar 22, 2000 41.44 41.72 42.31 41.07 19.91M 2.30%
Mar 21, 2000 40.51 40.66 41.34 38.75 27.61M 1.30%
Mar 16, 2000 39.99 40.78 42.19 39.18 42.66M -0.79%
Mar 15, 2000 40.31 38.14 40.31 36.78 23.06M 8.01%
Mar 14, 2000 37.32 34.99 37.37 33.57 40.81M 7.86%
Mar 13, 2000 34.60 37.44 39.08 34.10 43.47M -6.28%
Mar 10, 2000 36.92 39.84 39.98 36.54 26.64M -6.25%
Mar 09, 2000 39.38 40.17 41.27 38.17 22.39M -0.71%
Mar 08, 2000 39.66 42.04 42.65 39.16 29.30M -3.88%
Mar 07, 2000 41.26 43.76 44.10 40.86 38.60M -4.58%
Mar 06, 2000 43.24 45.71 48.33 42.06 42.12M -5.40%
Mar 03, 2000 45.71 48.71 48.71 45.71 18.72M -7.99%
Mar 02, 2000 49.68 54.29 54.83 49.63 50.62M -7.90%
Mar 01, 2000 53.94 53.63 56.16 50.91 43.47M 1.91%
Feb 29, 2000 52.93 57.53 58.38 52.18 40.26M -6.68%
Feb 28, 2000 56.72 55.31 57.42 52.78 20.29M 1.38%
Feb 25, 2000 55.95 58.13 58.39 55.52 15.80M -2.42%
Feb 24, 2000 57.34 56.68 58.01 56.07 22.87M 2.12%
Feb 23, 2000 56.15 58.69 58.69 55.73 19.51M -1.37%
Feb 22, 2000 56.93 58.91 59.08 56.61 29.04M -3.26%
Feb 21, 2000 58.85 59.32 59.93 58.17 11.89M -1.09%
Feb 18, 2000 59.50 60.77 60.95 59.25 20.31M -1.44%
Feb 17, 2000 60.37 59.20 60.75 59.17 30.97M 1.84%
Feb 16, 2000 59.28 59.59 60.24 58.42 31.80M 1.11%
Feb 15, 2000 58.63 59.93 60.34 58.24 32.81M -2.20%
Feb 14, 2000 59.95 61.13 61.45 59.59 20.70M -3.09%
Feb 11, 2000 61.86 61.98 63.68 61.31 32.93M 2.13%
Feb 10, 2000 60.57 59.39 61.94 58.73 43.58M 1.53%
Feb 09, 2000 59.66 59.42 60.39 58.71 46.18M 2.33%
Feb 08, 2000 58.30 58.83 59.07 58.07 25.97M -0.34%
Feb 07, 2000 58.50 58.08 59.50 57.56 33.09M -0.17%
Feb 04, 2000 58.60 58.57 59.14 58.18 28.70M 0.74%
Feb 03, 2000 58.17 58.23 58.49 57.28 27.34M 0.43%
Feb 02, 2000 57.92 58.39 59.07 57.64 40.18M 1.83%
Feb 01, 2000 56.88 56.33 57.46 55.85 43.24M 1.81%
Jan 31, 2000 55.87 56.95 57.21 55.60 41.15M -3.02%
Jan 28, 2000 57.61 57.19 58.22 56.46 47.38M 1.02%
Jan 27, 2000 57.03 56.02 57.35 54.95 60.63M 4.68%
Jan 25, 2000 54.48 55.35 55.39 54.19 39.38M -1.89%
Jan 24, 2000 55.53 55.42 56.50 54.83 53.15M -0.07%
Jan 21, 2000 55.57 53.24 55.92 53.12 69.20M 4.32%
Jan 20, 2000 53.27 54.49 55.32 52.88 62.30M -2.11%
Jan 19, 2000 54.42 54.97 55.32 53.84 46.36M 1.72%
Jan 18, 2000 53.50 52.61 54.31 52.03 40.72M 1.77%
Jan 17, 2000 52.57 54.19 54.98 52.28 43.32M -2.40%
Jan 14, 2000 53.86 52.70 54.77 52.70 54.35M 1.43%
Jan 13, 2000 53.10 52.10 53.87 51.78 68.95M 3.37%
Jan 12, 2000 51.37 49.21 51.93 48.04 48.90M 4.58%
Jan 11, 2000 49.12 52.43 52.95 48.33 50.65M -6.49%
Jan 10, 2000 52.53 54.04 54.26 51.98 54.18M -1.92%
Jan 07, 2000 53.56 50.23 54.13 49.89 80.24M 6.86%
Jan 06, 2000 50.12 49.21 51.20 49.21 63.32M 4.20%
Jan 05, 2000 48.10 43.70 49.02 43.70 108.35M 3.91%
Jan 04, 2000 46.29 44.00 46.29 42.79 38.31M 8.00%
Jan 03, 2000 42.86 40.44 42.86 40.44 17.99M 8.01%
Dec 30, 1999 39.68 40.52 41.29 39.53 14.45M -1.64%
Dec 29, 1999 40.34 38.52 40.86 38.31 17.99M 5.93%
Dec 28, 1999 38.08 38.29 38.55 37.80 16.41M 0.45%
Dec 27, 1999 37.91 38.42 38.64 37.63 11.23M -1.58%
Dec 24, 1999 38.52 39.16 39.49 38.35 12.12M -2.63%
Dec 23, 1999 39.56 39.44 40.98 39.18 13.91M -1.96%
Dec 22, 1999 40.35 38.44 40.38 38.31 40.20M 7.95%
Dec 21, 1999 37.38 37.51 37.88 37.22 15.73M -0.40%
Dec 20, 1999 37.53 37.98 38.26 37.46 9.34M -1.18%
Dec 17, 1999 37.98 38.22 38.80 37.83 16.60M -0.34%
Dec 16, 1999 38.11 38.14 38.49 37.81 8.72M 0.45%
Dec 15, 1999 37.94 38.31 38.31 37.47 17.82M -0.32%
Dec 14, 1999 38.06 38.50 38.95 37.85 28.37M -1.96%
Dec 13, 1999 38.82 40.17 40.25 38.54 17.34M -3.43%
Dec 10, 1999 40.20 40.30 41.53 40.01 35.89M -0.22%
Dec 09, 1999 40.29 39.84 40.52 39.42 28.93M 1.77%
Dec 08, 1999 39.59 38.99 41.14 38.60 80.81M 3.94%
Dec 07, 1999 38.09 37.19 38.39 37.05 33.33M 2.78%
Dec 06, 1999 37.06 37.12 37.51 36.83 15.65M 0.30%
Dec 03, 1999 36.95 37.63 38.11 36.81 28.27M -1.52%
Dec 02, 1999 37.52 37.97 38.37 37.24 17.08M -1.24%
Dec 01, 1999 37.99 37.94 38.46 37.43 17.08M 1.47%
Nov 30, 1999 37.44 37.88 38.05 37.14 18.43M -0.90%
Nov 29, 1999 37.78 38.48 38.64 37.66 15.10M -1.67%
Nov 26, 1999 38.42 39.32 39.57 38.24 20.43M -1.76%
Nov 25, 1999 39.11 39.14 39.58 38.94 16.08M -0.26%
Nov 24, 1999 39.21 38.62 39.47 38.35 25.55M 2.81%
Nov 22, 1999 38.14 38.00 38.39 37.97 21.28M 0.05%
Nov 19, 1999 38.12 38.14 38.88 38.04 15.92M 0.11%
Nov 18, 1999 38.08 38.82 38.87 37.64 22.07M -1.58%
Nov 17, 1999 38.69 39.06 40.00 38.68 35.49M -0.15%
Nov 16, 1999 38.75 38.99 39.08 38.60 23.22M -1.30%
Nov 15, 1999 39.26 39.76 39.79 39.00 17.67M -0.18%
Nov 12, 1999 39.33 39.99 40.00 39.18 22.82M -2.19%
Nov 11, 1999 40.21 40.18 41.20 39.67 43.03M 0.27%
Nov 10, 1999 40.10 39.32 40.30 39.04 29.41M 2.82%
Nov 09, 1999 39.00 39.50 39.73 38.62 24.97M -2.08%
Nov 07, 1999 39.83 39.83 40.18 39.61 13.84M 0.61%
Nov 05, 1999 39.59 38.48 40.15 38.48 37.80M 2.83%
Nov 04, 1999 38.50 38.11 39.24 37.65 35.42M 0.29%
Nov 03, 1999 38.39 40.93 40.93 37.85 50.70M -3.76%
Nov 02, 1999 39.89 36.61 40.06 36.18 37.20M 7.55%
Nov 01, 1999 37.09 40.03 40.18 36.89 32.98M -7.48%
Oct 29, 1999 40.09 41.38 41.53 39.73 31.55M -3.28%
Oct 28, 1999 41.45 42.91 42.91 41.14 21.96M -3.15%
Oct 27, 1999 42.80 44.01 44.08 42.33 26.99M -1.59%
Oct 26, 1999 43.49 43.86 44.13 43.35 32.29M -0.93%
Oct 25, 1999 43.90 44.91 44.91 43.68 29.29M -1.99%
Oct 23, 1999 44.79 44.87 44.95 44.32 6.09M 0.27%
Oct 22, 1999 44.67 44.41 45.25 43.44 43.69M -1.04%
Oct 21, 1999 45.14 44.42 45.80 43.11 86.29M 5.76%
Oct 20, 1999 42.68 41.55 42.92 40.72 67.88M 7.40%
Oct 18, 1999 39.74 40.18 40.56 39.51 35.61M -0.38%
Oct 15, 1999 39.89 41.23 41.55 39.59 23.87M -3.62%
Oct 14, 1999 41.39 41.38 42.52 41.21 27.32M 0.41%
Oct 13, 1999 41.22 37.80 42.35 37.80 58.09M 1.88%
Oct 12, 1999 40.46 40.69 41.29 40.19 48.59M -0.93%
Oct 11, 1999 40.84 41.19 41.61 40.36 44.57M -0.87%
Oct 08, 1999 41.20 42.52 42.74 40.95 52.38M -2.49%
Oct 07, 1999 42.25 40.63 43.16 40.63 79.41M 4.27%
Oct 06, 1999 40.52 40.49 42.29 39.16 86.86M 0.15%
Oct 05, 1999 40.46 39.09 40.86 38.61 44.26M 2.90%
Oct 04, 1999 39.32 40.69 40.71 39.10 30.61M -3.10%
Oct 01, 1999 40.58 40.81 41.15 39.33 60.71M -0.59%
Sep 30, 1999 40.82 40.81 42.57 40.49 64.73M 0.32%
Sep 29, 1999 40.69 38.99 40.93 38.65 78.16M 6.13%
Sep 28, 1999 38.34 36.12 39.42 35.88 69.32M 4.53%
Sep 27, 1999 36.68 36.25 38.29 35.59 57.58M 3.06%
Sep 24, 1999 35.59 33.59 35.59 33.48 69.11M 7.98%
Sep 23, 1999 32.96 31.99 33.51 31.58 49.30M 5.40%
Sep 21, 1999 31.27 31.68 31.68 31.07 22.62M -1.64%
Sep 20, 1999 31.79 32.34 32.73 31.71 19.66M -1.55%
Sep 17, 1999 32.29 31.62 32.47 31.50 23.70M 1.67%
Sep 16, 1999 31.76 32.44 32.52 31.60 16.31M -1.95%
Sep 15, 1999 32.39 33.49 33.49 32.27 26.70M -1.94%
Sep 14, 1999 33.03 33.88 34.04 32.90 34.79M -1.90%
Sep 10, 1999 33.67 33.93 34.10 33.41 42.38M -0.80%
Sep 09, 1999 33.94 32.50 34.12 32.35 74.69M 4.79%
Sep 08, 1999 32.39 31.70 32.82 31.64 43.72M 3.61%
Sep 07, 1999 31.26 31.67 31.76 31.18 18.31M -1.04%
Sep 06, 1999 31.59 31.50 31.80 31.26 17.12M 1.25%
Sep 03, 1999 31.20 31.22 31.67 31.07 20.68M -0.29%
Sep 02, 1999 31.29 31.88 31.88 31.16 17.70M -3.13%
Sep 01, 1999 32.30 33.28 33.44 31.93 31.09M -1.97%
Aug 31, 1999 32.95 31.97 33.18 31.69 38.68M 2.65%
Aug 30, 1999 32.10 31.65 32.61 31.64 36.90M 1.84%
Aug 27, 1999 31.52 30.99 31.74 30.99 18.10M 2.27%
Aug 26, 1999 30.82 31.16 31.16 30.49 13.75M 1.05%
Aug 25, 1999 30.50 32.25 32.25 29.30 23.01M -3.30%
Aug 24, 1999 31.54 31.80 31.84 31.27 35.67M -1.04%
Aug 23, 1999 31.87 30.31 32.12 30.31 57.14M 7.16%
Aug 20, 1999 29.74 29.63 30.01 29.35 12.17M 0.17%
Aug 19, 1999 29.69 30.05 30.55 29.55 22.90M -0.70%
Aug 18, 1999 29.90 29.71 30.19 29.50 29.96M 2.86%
Aug 17, 1999 29.07 29.18 29.37 28.87 18.42M 0.07%
Aug 16, 1999 29.05 28.59 29.45 28.57 21.68M 1.93%
Aug 13, 1999 28.50 29.10 29.18 28.43 14.07M -1.11%
Aug 12, 1999 28.82 29.05 29.52 28.66 14.67M -1.47%
Aug 11, 1999 29.25 29.12 29.62 28.86 17.45M -0.91%
Aug 10, 1999 29.52 29.97 29.97 29.30 22.57M -1.80%
Aug 09, 1999 30.06 30.10 30.39 29.83 19.02M -0.13%
Aug 06, 1999 30.10 30.47 30.48 30.00 17.08M -1.34%
Aug 05, 1999 30.51 30.65 31.54 30.38 34.45M -0.10%
Aug 04, 1999 30.54 30.02 30.70 29.47 27.12M 3.35%
Aug 03, 1999 29.55 29.80 30.02 29.29 31.03M -1.57%
Aug 02, 1999 30.02 30.32 30.32 29.80 22.51M -1.57%
Jul 30, 1999 30.50 30.30 30.80 29.88 31.08M -0.36%
Jul 29, 1999 30.61 30.12 30.86 29.55 40.84M 2.68%
Jul 28, 1999 29.81 29.36 30.25 29.30 33.20M 2.51%
Jul 27, 1999 29.08 29.25 29.71 28.97 28.88M -1.19%
Jul 26, 1999 29.43 30.21 30.22 29.24 18.50M -2.71%
Jul 23, 1999 30.25 30.69 30.89 30.14 25.75M -1.59%
Jul 22, 1999 30.74 30.96 31.36 30.58 23.75M -0.52%
Jul 21, 1999 30.90 30.31 31.32 29.88 33.21M 1.85%
Jul 20, 1999 30.34 31.17 31.40 30.14 37.25M -3.87%
Jul 19, 1999 31.56 31.81 32.16 31.36 30.19M 0.03%
Jul 16, 1999 31.55 31.87 32.40 31.33 39.00M -0.19%
Jul 15, 1999 31.61 33.29 33.78 31.02 53.33M -4.36%
Jul 14, 1999 33.05 32.85 33.29 32.36 51.80M 1.50%
Jul 13, 1999 32.56 32.01 34.02 31.93 79.34M 2.13%
Jul 12, 1999 31.88 31.13 32.01 31.13 39.59M 3.95%
Jul 09, 1999 30.67 30.67 31.06 29.90 52.20M -0.58%
Jul 08, 1999 30.85 31.50 31.82 30.70 49.22M -2.19%
Jul 07, 1999 31.54 32.01 32.15 31.38 31.48M -1.04%
Jul 06, 1999 31.87 31.61 32.17 31.58 30.74M 0.13%
Jul 05, 1999 31.83 30.94 32.07 30.94 36.36M 3.61%
Jul 02, 1999 30.72 29.87 31.05 29.87 58.70M 3.47%
Jul 01, 1999 29.69 30.17 30.22 29.53 31.71M -1.72%
Jun 30, 1999 30.21 30.05 30.38 29.39 42.04M 1.34%
Jun 29, 1999 29.81 30.31 30.44 29.66 40.01M -1.58%
Jun 28, 1999 30.29 30.44 30.86 30.20 31.08M 0.10%
Jun 25, 1999 30.26 30.97 31.40 30.14 38.95M -1.63%
Jun 24, 1999 30.76 30.67 31.30 29.22 47.46M -0.61%
Jun 23, 1999 30.95 32.03 32.08 30.72 45.54M -2.52%
Jun 22, 1999 31.75 32.29 32.62 31.42 40.71M -0.91%
Jun 21, 1999 32.04 31.41 32.44 31.34 44.08M 2.76%
Jun 18, 1999 31.18 31.49 31.67 31.07 35.01M -0.73%
Jun 17, 1999 31.41 31.36 32.01 31.07 50.08M 1.26%
Jun 16, 1999 31.02 30.12 31.41 29.48 48.71M 5.19%
Jun 15, 1999 29.49 29.98 30.82 29.15 46.51M -2.25%
Jun 14, 1999 30.17 30.63 33.40 29.00 36.85M -2.99%
Jun 11, 1999 31.10 32.21 32.26 30.93 42.95M -3.42%
Jun 10, 1999 32.20 32.15 32.78 31.94 63.79M 0.63%
Jun 09, 1999 32.00 32.35 32.69 31.70 50.33M -3.61%
Jun 08, 1999 33.20 30.65 33.20 30.18 45.38M 7.86%
Jun 07, 1999 30.78 31.16 31.30 30.33 36.79M -1.76%
Jun 04, 1999 31.33 31.16 31.58 30.75 50.05M 3.37%
Jun 03, 1999 30.31 30.13 30.79 29.85 56.65M 2.23%
Jun 02, 1999 29.65 28.69 29.69 28.11 53.51M 4.88%
Jun 01, 1999 28.27 28.62 29.87 28.18 54.57M -0.81%
May 31, 1999 28.50 27.36 28.50 27.27 40.86M 8.00%
May 28, 1999 26.39 26.65 26.71 24.88 53.94M 0.50%
May 27, 1999 26.26 27.63 28.43 26.26 40.01M -5.95%
May 26, 1999 27.92 29.12 29.50 27.34 60.10M -3.56%
May 25, 1999 28.95 28.61 29.67 28.28 53.68M 1.79%
May 24, 1999 28.44 27.97 29.12 27.53 42.85M -0.04%
May 21, 1999 28.45 30.48 30.58 28.09 48.52M -4.85%
May 20, 1999 29.90 31.18 31.65 29.90 54.76M -4.29%
May 19, 1999 31.24 30.99 32.09 30.65 64.38M -0.54%
May 18, 1999 31.41 30.99 32.50 30.49 71.73M 3.09%
May 17, 1999 30.47 30.67 31.33 28.83 79.15M -2.28%
May 14, 1999 31.18 28.99 31.18 28.56 87.68M 8.04%
May 13, 1999 28.86 27.92 29.01 27.63 57.73M 6.61%
May 12, 1999 27.07 28.78 28.85 26.11 68.97M -4.58%
May 11, 1999 28.37 26.39 28.37 26.26 57.80M 8.04%
May 10, 1999 26.26 26.37 26.54 25.89 25.93M 1.39%
May 07, 1999 25.90 26.15 26.73 25.72 38.44M 1.13%
May 06, 1999 25.61 25.17 25.69 24.69 37.44M 2.19%
May 05, 1999 25.06 24.35 25.86 24.35 46.34M 1.33%
May 04, 1999 24.73 22.98 24.73 22.94 30.03M 8.04%
May 03, 1999 22.89 23.23 23.47 22.86 20.02M -0.91%
Apr 30, 1999 23.10 23.05 23.49 22.71 33.83M 1.27%
Apr 29, 1999 22.81 21.16 22.81 21.16 43.73M 8.05%
Apr 28, 1999 21.11 20.36 21.16 20.36 16.00M 4.04%
Apr 26, 1999 20.29 20.77 20.94 20.29 26.69M -5.80%
Apr 23, 1999 21.54 21.67 21.79 21.03 23.50M 0.42%
Apr 22, 1999 21.45 22.17 22.59 21.11 31.94M -3.33%
Apr 21, 1999 22.19 22.59 22.76 22.02 16.04M -1.77%
Apr 20, 1999 22.59 22.17 22.65 21.84 24.73M 2.73%
Apr 19, 1999 21.99 20.93 22.44 20.70 31.13M 5.87%
Apr 17, 1999 20.77 22.47 23.29 19.85 49.40M -3.71%
Apr 16, 1999 21.57 20.09 21.57 20.09 10.89M 8.01%
Apr 15, 1999 19.97 19.76 20.20 19.76 11.05M -2.68%
Apr 13, 1999 20.52 20.31 20.85 20.31 15.30M -0.05%
Apr 12, 1999 20.53 20.43 20.76 20.10 9.81M 0.00%
Apr 09, 1999 20.53 21.13 21.23 20.35 13.29M -2.98%
Apr 08, 1999 21.16 21.40 21.77 21.04 17.04M -0.94%
Apr 07, 1999 21.36 21.33 21.74 21.04 16.28M -0.47%
Apr 06, 1999 21.46 20.26 21.95 20.05 23.79M 4.28%
Apr 05, 1999 20.58 21.45 21.72 20.57 18.61M -7.96%
Apr 01, 1999 22.36 22.29 22.83 22.05 19.15M 0.72%
Mar 31, 1999 22.20 21.96 22.55 21.81 18.88M 5.51%
Mar 30, 1999 21.04 20.41 21.04 19.99 29.79M 1.35%
Mar 26, 1999 20.76 21.04 21.32 20.56 16.84M -2.12%
Mar 25, 1999 21.21 21.62 21.85 21.13 13.58M -2.39%
Mar 24, 1999 21.73 22.06 23.12 20.96 32.99M -0.28%
Mar 23, 1999 21.79 21.86 21.96 21.54 23.60M -0.32%
Mar 22, 1999 21.86 22.32 22.48 21.57 15.26M -3.15%
Mar 20, 1999 22.57 22.65 22.71 22.29 4.56M 0.04%
Mar 19, 1999 22.56 22.73 23.67 22.45 31.16M -0.53%
Mar 18, 1999 22.68 22.48 22.69 22.25 17.30M 0.89%
Mar 17, 1999 22.48 23.07 23.64 22.41 23.19M -1.10%
Mar 16, 1999 22.73 23.57 23.80 22.73 25.58M -4.13%
Mar 15, 1999 23.71 23.60 24.30 23.33 23.60M 1.20%
Mar 12, 1999 23.43 23.78 23.96 23.20 27.41M -1.43%
Mar 11, 1999 23.77 24.54 24.69 23.77 20.02M -3.06%
Mar 10, 1999 24.52 25.84 25.84 24.22 32.04M -3.99%
Mar 09, 1999 25.54 25.99 26.14 25.37 38.49M -1.84%
Mar 08, 1999 26.02 26.39 26.72 25.55 38.14M 0.08%
Mar 05, 1999 26.00 26.15 26.81 25.80 50.50M 0.74%
Mar 04, 1999 25.81 26.31 26.39 25.46 37.93M 0.70%
Mar 03, 1999 25.63 25.52 26.43 25.11 67.10M 3.81%
Mar 01, 1999 24.69 24.69 24.94 24.13 51.03M 0.57%
Feb 27, 1999 24.55 24.18 24.77 22.66 84.41M 3.06%
Feb 26, 1999 23.82 23.91 24.16 23.54 34.82M 0.13%
Feb 25, 1999 23.79 23.85 24.48 23.54 56.53M -0.83%
Feb 24, 1999 23.99 23.67 24.28 23.29 68.19M 2.26%
Feb 23, 1999 23.46 22.23 23.49 22.13 46.51M 5.15%
Feb 22, 1999 22.31 24.33 24.33 22.31 52.12M -7.35%
Feb 19, 1999 24.08 22.88 24.20 22.83 65.77M 7.45%
Feb 18, 1999 22.41 20.94 22.41 20.79 44.72M 8.00%
Feb 17, 1999 20.75 20.57 21.18 20.42 27.28M 1.72%
Feb 16, 1999 20.40 20.17 20.53 20.11 19.31M 0.54%
Feb 15, 1999 20.29 20.79 20.86 20.27 11.93M -2.41%
Feb 12, 1999 20.79 20.86 21.10 20.76 13.17M 0.00%
Feb 11, 1999 20.79 21.03 21.20 20.75 18.05M -0.72%
Feb 10, 1999 20.94 20.52 20.99 20.28 21.05M 2.25%
Feb 09, 1999 20.48 20.11 20.48 19.85 21.70M 1.49%
Feb 08, 1999 20.18 20.77 20.94 20.15 14.09M -3.26%
Feb 05, 1999 20.86 21.39 21.50 20.82 16.60M -2.48%
Feb 04, 1999 21.39 22.04 22.13 21.28 19.03M -2.82%
Feb 03, 1999 22.01 21.71 22.01 21.50 19.13M 3.09%
Feb 02, 1999 21.35 21.79 21.93 21.22 22.54M -2.42%
Feb 01, 1999 21.88 22.39 22.60 21.88 13.36M -3.14%
Jan 29, 1999 22.59 22.90 22.90 22.39 14.51M 0.09%
Jan 28, 1999 22.57 23.07 23.33 22.56 19.28M -2.72%
Jan 27, 1999 23.20 23.11 23.58 22.90 27.68M 2.29%
Jan 25, 1999 22.68 22.65 22.95 22.15 33.05M -1.39%
Jan 22, 1999 23.00 22.82 23.62 22.75 35.80M 1.37%
Jan 21, 1999 22.69 22.22 22.69 21.58 34.63M 2.48%
Jan 19, 1999 22.14 22.73 22.73 22.05 40.24M -4.03%
Jan 18, 1999 23.07 23.31 23.31 21.96 58.06M 0.35%
Jan 15, 1999 22.99 23.50 23.53 22.73 31.42M -0.82%
Jan 14, 1999 23.18 22.88 23.67 22.77 34.37M -1.78%
Jan 13, 1999 23.60 24.43 24.65 23.37 50.58M -2.12%
Jan 12, 1999 24.11 24.31 24.66 23.69 40.04M -2.43%
Jan 11, 1999 24.71 24.86 25.82 24.71 67.23M 3.35%
Jan 08, 1999 23.91 22.65 23.91 22.37 72.05M 8.04%
Jan 07, 1999 22.13 21.19 22.43 21.16 68.46M 4.83%
Jan 06, 1999 21.11 21.33 21.39 21.06 28.70M 0.81%
Jan 05, 1999 20.94 21.07 21.11 20.82 24.95M -0.43%
Jan 04, 1999 21.03 20.94 21.33 20.83 36.49M 1.06%
Jan 01, 1999 20.81 20.43 20.85 20.36 26.56M 2.21%
Dec 31, 1998 20.36 20.91 20.91 20.36 21.28M -2.68%
Dec 30, 1998 20.92 20.65 21.21 20.62 35.07M 3.00%
Dec 29, 1998 20.31 20.51 20.59 20.19 23.31M -1.02%
Dec 28, 1998 20.52 20.09 20.67 20.01 34.66M 3.58%
Dec 24, 1998 19.81 19.77 19.94 19.69 17.94M -0.20%
Dec 23, 1998 19.85 20.43 20.43 19.85 26.28M -1.39%
Dec 22, 1998 20.13 19.89 20.19 19.50 36.80M 1.41%
Dec 21, 1998 19.85 19.45 19.89 19.41 24.20M 3.49%
Dec 18, 1998 19.18 19.06 19.33 19.02 18.61M 0.58%
Dec 17, 1998 19.07 19.16 19.61 19.01 24.71M -3.88%
Dec 16, 1998 19.84 19.65 19.85 19.52 17.39M 1.12%
Dec 15, 1998 19.62 20.01 20.17 19.62 39.87M -2.49%
Dec 14, 1998 20.12 20.38 20.52 20.05 19.34M -1.42%
Dec 11, 1998 20.41 20.45 20.48 20.25 22.80M 0.34%
Dec 10, 1998 20.34 20.28 20.50 20.18 32.05M 1.04%
Dec 09, 1998 20.13 20.06 20.47 19.92 46.91M 1.82%
Dec 08, 1998 19.77 19.67 19.82 19.50 21.87M 0.20%
Dec 07, 1998 19.73 19.32 19.79 19.26 27.28M 2.07%
Dec 04, 1998 19.33 19.06 19.37 19.00 21.12M 1.36%
Dec 03, 1998 19.07 19.27 19.28 19.04 20.31M -0.94%
Dec 02, 1998 19.25 19.27 19.64 19.10 40.69M 0.79%
Dec 01, 1998 19.10 19.02 19.22 18.93 27.88M -0.05%
Nov 30, 1998 19.11 18.76 19.11 18.65 22.84M 0.84%
Nov 28, 1998 18.95 19.10 19.23 18.69 22.00M -0.58%
Nov 27, 1998 19.06 19.30 19.44 18.90 35.48M -1.35%
Nov 26, 1998 19.32 19.75 20.13 19.27 36.13M -2.91%
Nov 24, 1998 19.90 20.09 20.24 19.90 28.75M -0.40%
Nov 23, 1998 19.98 20.26 20.30 19.90 27.36M -1.96%
Nov 20, 1998 20.38 20.27 20.69 20.16 43.52M 0.15%
Nov 19, 1998 20.35 20.63 21.19 20.30 76.50M -1.69%
Nov 18, 1998 20.70 20.52 20.82 20.52 26.44M 1.02%
Nov 17, 1998 20.49 20.08 20.63 20.01 43.15M 1.79%
Nov 16, 1998 20.13 20.63 20.63 20.01 38.57M -3.73%
Nov 13, 1998 20.91 21.33 21.51 20.70 75.01M -1.69%
Nov 12, 1998 21.27 20.26 21.71 19.88 79.98M 3.91%
Nov 11, 1998 20.47 21.11 21.16 20.30 32.64M -1.68%
Nov 10, 1998 20.82 20.84 21.02 20.55 36.20M -0.24%
Nov 09, 1998 20.87 20.43 21.33 20.43 57.93M 3.47%
Nov 06, 1998 20.17 18.98 20.42 18.98 70.78M 6.49%
Nov 05, 1998 18.94 18.73 18.99 18.62 28.30M 2.38%
Nov 03, 1998 18.50 18.81 18.81 18.44 28.59M -1.65%
Nov 02, 1998 18.81 18.75 19.00 18.41 29.59M 0.86%
Oct 31, 1998 18.65 18.73 18.73 18.49 7.21M -1.06%
Oct 30, 1998 18.85 19.16 19.45 18.73 29.50M -2.08%
Oct 29, 1998 19.25 19.21 19.34 18.94 24.27M -0.77%
Oct 28, 1998 19.40 20.11 20.11 19.28 26.69M -1.17%
Oct 27, 1998 19.63 19.92 20.06 19.36 32.98M 0.05%
Oct 26, 1998 19.62 18.37 19.62 18.37 28.15M 7.98%
Oct 23, 1998 18.17 18.14 18.36 17.84 42.48M 0.66%
Oct 22, 1998 18.05 17.47 18.26 17.47 30.34M 4.64%
Oct 20, 1998 17.25 17.98 17.98 16.96 31.68M -3.95%
Oct 19, 1998 17.96 18.34 18.34 17.92 8.59M -1.54%
Oct 16, 1998 18.24 18.24 18.55 17.99 22.99M 0.66%
Oct 15, 1998 18.12 18.41 18.54 18.01 24.18M -2.95%
Oct 14, 1998 18.67 17.98 18.81 17.83 35.71M 6.02%
Oct 13, 1998 17.61 18.11 18.11 17.50 39.06M -3.51%
Oct 12, 1998 18.25 18.99 19.26 18.08 30.08M -3.03%
Oct 09, 1998 18.82 18.56 19.39 18.43 48.90M 1.78%
Oct 08, 1998 18.49 19.67 19.79 18.39 47.85M -5.18%
Oct 07, 1998 19.50 18.90 19.58 18.90 28.84M 4.73%
Oct 06, 1998 18.62 18.39 18.87 18.06 30.87M -0.37%
Oct 05, 1998 18.69 20.19 20.19 18.69 23.91M -7.93%
Sep 30, 1998 20.30 20.52 20.64 20.22 32.29M -1.26%
Sep 29, 1998 20.56 21.36 21.60 20.36 34.84M -3.61%
Sep 28, 1998 21.33 21.68 21.77 21.28 22.86M -1.07%
Sep 25, 1998 21.56 21.33 21.83 21.33 35.93M 0.75%
Sep 24, 1998 21.40 21.10 21.50 21.10 31.71M 2.25%
Sep 23, 1998 20.93 20.86 21.15 20.76 24.46M 1.55%
Sep 22, 1998 20.61 20.92 21.02 20.44 36.49M -1.25%
Sep 21, 1998 20.87 20.59 21.24 20.59 39.98M 2.20%
Sep 18, 1998 20.42 20.43 20.55 20.18 22.43M -0.24%
Sep 17, 1998 20.47 20.38 20.84 20.28 36.91M 0.34%
Sep 16, 1998 20.40 20.86 20.89 20.31 24.65M -0.68%
Sep 15, 1998 20.54 20.85 20.86 20.45 35.79M -1.82%
Sep 14, 1998 20.92 20.14 21.03 20.14 50.68M 4.44%
Sep 11, 1998 20.03 20.26 20.26 19.81 34.10M -1.72%
Sep 10, 1998 20.38 20.02 20.67 19.80 55.06M 1.44%
Sep 09, 1998 20.09 20.25 20.72 19.92 47.81M 1.11%
Sep 08, 1998 19.87 20.04 20.04 19.48 28.56M -0.45%
Sep 07, 1998 19.96 19.90 20.24 19.62 44.80M 2.20%
Sep 04, 1998 19.53 18.21 19.54 18.21 59.33M 7.96%
Sep 03, 1998 18.09 17.79 18.63 17.74 35.11M 1.23%
Sep 02, 1998 17.87 18.05 18.10 17.71 18.24M 1.88%
Sep 01, 1998 17.54 18.20 18.20 17.37 29.15M -3.84%
Aug 31, 1998 18.24 18.39 18.63 18.01 19.08M -0.65%
Aug 28, 1998 18.36 19.25 19.25 18.27 35.49M -5.17%
Aug 27, 1998 19.36 19.90 20.07 19.25 29.69M -1.48%
Aug 25, 1998 19.65 19.58 20.01 19.46 32.06M 0.87%
Aug 24, 1998 19.48 19.71 20.16 18.76 24.74M -1.37%
Aug 21, 1998 19.75 20.14 20.89 19.59 59.93M -1.89%
Aug 20, 1998 20.13 18.87 20.14 18.64 45.24M 7.99%
Aug 19, 1998 18.64 19.56 19.92 17.97 60.57M -4.36%
Aug 18, 1998 19.49 20.39 20.40 19.43 30.45M -4.55%
Aug 17, 1998 20.42 20.76 20.94 20.33 16.62M -0.44%
Aug 14, 1998 20.51 20.94 21.05 20.44 21.82M -2.05%
Aug 13, 1998 20.94 20.77 21.20 20.58 16.59M 0.82%
Aug 12, 1998 20.77 20.77 21.08 20.45 20.16M -1.84%
Aug 11, 1998 21.16 21.55 21.55 21.05 24.92M -1.86%
Aug 10, 1998 21.56 22.09 22.09 21.53 16.54M -2.75%
Aug 07, 1998 22.17 22.31 22.35 22.08 18.44M -0.09%
Aug 06, 1998 22.19 22.73 22.77 22.10 20.07M -1.55%
Aug 05, 1998 22.54 22.48 22.72 22.15 17.44M -0.66%
Aug 04, 1998 22.69 22.51 22.90 22.51 12.82M 0.62%
Aug 03, 1998 22.55 22.99 22.99 22.45 8.97M -2.59%
Jul 31, 1998 23.15 23.32 23.58 23.07 9.44M -0.43%
Jul 30, 1998 23.25 23.65 23.92 23.07 13.79M -1.40%
Jul 29, 1998 23.58 22.99 23.81 22.70 22.58M 3.06%
Jul 28, 1998 22.88 22.29 22.99 22.23 21.10M 2.79%
Jul 27, 1998 22.26 22.99 23.16 22.15 15.88M -2.41%
Jul 24, 1998 22.81 23.06 23.41 22.69 20.33M -1.30%
Jul 23, 1998 23.11 24.06 24.08 23.01 22.13M -3.63%
Jul 22, 1998 23.98 24.26 24.49 23.85 19.40M -0.17%
Jul 21, 1998 24.02 24.89 25.09 23.92 22.97M -3.30%
Jul 20, 1998 24.84 25.78 25.78 24.73 12.83M -2.32%
Jul 17, 1998 25.43 25.71 25.87 25.22 16.48M -1.01%
Jul 16, 1998 25.69 25.34 25.79 25.16 13.86M 2.03%
Jul 15, 1998 25.18 25.71 25.95 25.06 17.47M 0.12%
Jul 14, 1998 25.15 25.03 25.33 24.82 14.43M 0.00%
Jul 13, 1998 25.15 25.56 26.29 24.90 23.95M -1.41%
Jul 10, 1998 25.51 25.01 25.61 25.00 25.37M 2.66%
Jul 09, 1998 24.85 24.94 25.28 24.72 18.27M 0.04%
Jul 08, 1998 24.84 24.86 25.15 24.71 14.09M 1.68%
Jul 07, 1998 24.43 24.49 24.81 24.31 19.52M -0.04%
Jul 06, 1998 24.44 24.00 24.51 23.86 12.18M 2.82%
Jul 03, 1998 23.77 24.25 24.34 23.59 14.00M -1.98%
Jul 02, 1998 24.25 24.16 24.77 23.88 19.60M 0.12%
Jul 01, 1998 24.22 24.01 24.50 23.80 16.22M -0.90%
Jun 30, 1998 24.44 25.01 25.01 24.35 22.86M -1.85%
Jun 29, 1998 24.90 24.43 24.98 24.18 11.37M 1.80%
Jun 26, 1998 24.46 25.03 25.20 24.21 18.24M -2.47%
Jun 25, 1998 25.08 24.60 25.40 24.60 19.91M 2.20%
Jun 24, 1998 24.54 24.18 24.64 23.93 16.29M 3.50%
Jun 23, 1998 23.71 23.58 24.06 22.99 25.86M 0.08%
Jun 22, 1998 23.69 23.85 24.22 22.22 20.68M -2.07%
Jun 19, 1998 24.19 25.06 25.06 24.01 20.38M -4.58%
Jun 18, 1998 25.35 26.48 26.99 25.20 23.57M -3.06%
Jun 17, 1998 26.15 25.24 26.68 25.24 23.51M 5.91%
Jun 16, 1998 24.69 24.69 24.80 23.55 30.82M -0.48%
Jun 15, 1998 24.81 25.76 25.76 24.69 17.53M -3.99%
Jun 12, 1998 25.84 25.96 26.35 25.49 21.06M 0.04%
Jun 11, 1998 25.83 25.22 25.97 24.86 28.53M 1.37%
Jun 10, 1998 25.48 26.48 26.56 25.37 27.64M -3.34%
Jun 09, 1998 26.36 26.65 26.95 26.10 29.19M -0.49%
Jun 08, 1998 26.49 27.16 27.33 25.63 32.31M -1.52%
Jun 05, 1998 26.90 27.61 27.74 26.63 32.40M -3.31%
Jun 04, 1998 27.82 28.43 28.52 27.69 24.03M -1.45%
Jun 03, 1998 28.23 27.24 28.42 27.00 42.32M 6.57%
Jun 02, 1998 26.49 28.26 28.26 26.19 88.58M -5.86%
Jun 01, 1998 28.14 28.78 30.31 27.86 70.43M -0.95%
May 29, 1998 28.41 28.24 29.12 26.99 62.63M 0.32%
May 28, 1998 28.32 29.39 29.64 28.21 47.85M -4.19%
May 27, 1998 29.56 30.82 30.82 29.40 36.52M -4.52%
May 26, 1998 30.96 30.99 31.09 30.78 14.12M -0.39%
May 25, 1998 31.08 30.56 31.39 30.50 23.18M 0.39%
May 22, 1998 30.96 30.90 31.07 30.65 17.97M 0.45%
May 21, 1998 30.82 31.33 31.58 30.60 34.56M -1.19%
May 20, 1998 31.19 30.85 31.30 30.67 24.27M 1.27%
May 19, 1998 30.80 30.50 30.90 30.39 17.89M 0.98%
May 18, 1998 30.50 30.38 30.90 30.38 16.59M 1.09%
May 15, 1998 30.17 30.73 31.14 30.04 33.50M -0.85%
May 14, 1998 30.43 29.37 30.65 28.96 49.91M 2.25%
May 13, 1998 29.76 31.50 31.50 29.34 36.80M -5.70%
May 12, 1998 31.56 32.42 32.42 31.05 28.47M -2.83%
May 11, 1998 32.48 32.27 32.56 32.21 7.23M 0.40%
May 08, 1998 32.35 32.38 32.56 32.20 15.27M -0.46%
May 06, 1998 32.50 33.19 33.20 32.40 19.68M -2.02%
May 05, 1998 33.17 33.12 33.26 32.98 11.10M 0.03%
May 04, 1998 33.16 32.78 33.29 32.71 21.98M 1.47%
Apr 30, 1998 32.68 32.27 32.84 32.11 28.94M 0.77%
Apr 29, 1998 32.43 33.19 33.71 32.29 34.05M 2.95%
Apr 28, 1998 31.50 32.01 32.09 31.35 43.04M -1.69%
Apr 27, 1998 32.04 32.67 32.95 31.93 49.74M -1.78%
Apr 24, 1998 32.62 32.56 32.83 31.85 41.09M 0.37%
Apr 23, 1998 32.50 33.53 33.68 32.30 37.54M -3.62%
Apr 22, 1998 33.72 34.39 35.20 33.54 46.83M -0.62%
Apr 21, 1998 33.93 33.80 34.18 33.63 22.35M 0.74%
Apr 20, 1998 33.68 34.00 34.43 33.46 29.41M -0.56%
Apr 17, 1998 33.87 33.19 33.96 32.96 27.37M 2.05%
Apr 16, 1998 33.19 33.83 33.88 33.06 17.76M -1.92%
Apr 15, 1998 33.84 33.29 34.04 33.03 25.98M 5.06%
Apr 13, 1998 32.21 32.71 32.73 32.09 35.55M -2.95%
Apr 10, 1998 33.19 33.88 34.04 33.07 28.66M -2.27%
Apr 09, 1998 33.96 32.16 34.51 32.16 44.07M 7.60%
Apr 07, 1998 31.56 31.41 31.93 31.18 34.88M 0.29%
Apr 06, 1998 31.47 31.63 31.79 31.33 22.72M -0.06%
Apr 03, 1998 31.49 30.90 31.58 30.90 28.55M 1.71%
Apr 02, 1998 30.96 31.24 31.67 30.88 23.66M -0.55%
Apr 01, 1998 31.13 30.22 31.24 30.14 34.80M 4.46%
Mar 31, 1998 29.80 30.03 30.30 29.63 32.43M -1.29%
Mar 30, 1998 30.19 30.88 31.11 30.06 23.26M -1.73%
Mar 27, 1998 30.72 30.50 30.78 30.35 24.58M 0.56%
Mar 26, 1998 30.55 31.30 31.37 30.44 27.92M -2.40%
Mar 25, 1998 31.30 30.90 31.43 30.48 36.08M 2.86%
Mar 24, 1998 30.43 31.33 31.48 30.22 35.69M -0.81%
Mar 23, 1998 30.68 30.39 30.82 30.39 7.10M 1.59%
Mar 20, 1998 30.20 29.86 30.35 29.58 30.58M 0.67%
Mar 19, 1998 30.00 30.54 30.67 29.86 25.88M -1.45%
Mar 18, 1998 30.44 30.39 30.72 30.24 26.38M 2.28%
Mar 17, 1998 29.76 29.92 30.05 29.41 33.96M -0.90%
Mar 16, 1998 30.03 29.10 30.76 29.10 48.48M 3.55%
Mar 12, 1998 29.00 29.29 29.36 28.77 44.02M -0.99%
Mar 11, 1998 29.29 30.33 30.61 28.89 57.25M -2.50%
Mar 10, 1998 30.04 30.82 31.23 29.80 51.47M -2.40%
Mar 09, 1998 30.78 28.38 31.01 28.38 76.32M 9.07%
Mar 06, 1998 28.22 28.28 28.50 27.92 23.85M -0.60%
Mar 05, 1998 28.39 28.18 29.27 27.92 34.17M 0.32%
Mar 04, 1998 28.30 27.60 28.61 27.58 25.04M 3.59%
Mar 03, 1998 27.32 28.35 28.61 27.00 28.66M -3.97%
Mar 02, 1998 28.45 27.38 28.65 27.38 35.64M 4.29%
Feb 27, 1998 27.28 26.84 27.46 26.82 27.43M 1.87%
Feb 26, 1998 26.78 26.79 27.00 26.53 18.92M 0.07%
Feb 25, 1998 26.76 26.31 26.90 26.10 24.13M 2.92%
Feb 24, 1998 26.00 26.11 26.18 25.83 19.30M 0.00%
Feb 23, 1998 26.00 25.73 26.09 25.63 14.20M 1.56%
Feb 20, 1998 25.60 26.12 26.29 25.55 19.68M -1.61%
Feb 19, 1998 26.02 25.66 26.46 25.55 25.12M 1.80%
Feb 18, 1998 25.56 25.73 25.84 25.44 9.58M -0.78%
Feb 17, 1998 25.76 25.86 26.21 25.59 20.17M 0.27%
Feb 13, 1998 25.69 25.53 25.84 25.39 12.87M 1.10%
Feb 12, 1998 25.41 25.88 26.01 25.26 26.45M -2.16%
Feb 11, 1998 25.97 26.63 26.73 25.70 16.75M -3.06%
Feb 10, 1998 26.79 26.83 26.95 26.63 12.39M -0.45%
Feb 09, 1998 26.91 26.71 27.11 26.57 15.59M 1.05%
Feb 06, 1998 26.63 26.63 26.82 26.44 12.71M 0.15%
Feb 05, 1998 26.59 26.22 26.80 26.22 16.90M 1.22%
Feb 04, 1998 26.27 27.16 27.22 26.11 22.05M -3.06%
Feb 03, 1998 27.10 26.77 27.25 26.50 24.92M 1.54%
Feb 02, 1998 26.69 26.39 26.77 26.24 19.53M 1.64%
Jan 30, 1998 26.26 25.59 26.32 25.50 24.01M 3.02%
Jan 29, 1998 25.49 25.11 25.61 25.04 13.44M 1.03%
Jan 28, 1998 25.23 25.56 25.88 24.97 25.14M -2.21%
Jan 27, 1998 25.80 26.37 26.37 25.57 20.36M -1.86%
Jan 23, 1998 26.29 26.48 26.65 26.19 14.38M -0.98%
Jan 22, 1998 26.55 26.97 26.97 26.44 13.91M -1.81%
Jan 21, 1998 27.04 27.07 27.24 26.92 12.33M 0.26%
Jan 20, 1998 26.97 27.55 27.95 26.74 21.82M -1.64%
Jan 19, 1998 27.42 26.65 27.57 26.40 24.52M 2.43%
Jan 16, 1998 26.77 26.78 26.90 26.49 13.97M 0.53%
Jan 15, 1998 26.63 26.19 26.75 26.05 19.99M 0.99%
Jan 14, 1998 26.37 27.67 27.67 26.14 28.86M -1.93%
Jan 13, 1998 26.89 26.60 27.40 26.60 24.55M 0.98%
Jan 12, 1998 26.63 27.77 27.77 26.41 33.80M -4.62%
Jan 09, 1998 27.92 28.46 28.46 27.76 30.07M -2.58%
Jan 08, 1998 28.66 29.32 29.41 28.48 32.53M -2.55%
Jan 07, 1998 29.41 29.42 29.50 28.81 29.02M 1.00%
Jan 06, 1998 29.12 29.17 29.37 28.74 19.80M -0.82%
Jan 05, 1998 29.36 28.97 29.71 28.97 26.46M 1.84%
Jan 02, 1998 28.83 28.95 29.14 28.73 13.25M 0.03%
Jan 01, 1998 28.82 28.41 29.16 28.26 24.78M 0.95%
Dec 31, 1997 28.55 28.09 28.85 28.09 17.76M 1.28%
Dec 30, 1997 28.19 29.03 29.03 27.97 20.61M -2.29%
Dec 29, 1997 28.85 28.35 28.99 28.35 23.57M 1.76%
Dec 26, 1997 28.35 27.75 28.48 27.67 27.79M 2.38%
Dec 24, 1997 27.69 27.80 27.80 27.20 20.97M -1.18%
Dec 23, 1997 28.02 27.82 28.15 27.74 24.33M 1.12%
Dec 22, 1997 27.71 27.58 27.98 27.43 26.16M 1.24%
Dec 19, 1997 27.37 26.62 27.46 26.48 36.73M 2.24%
Dec 18, 1997 26.77 26.85 27.74 26.58 39.17M 0.04%
Dec 17, 1997 26.76 26.90 27.23 26.42 21.38M 0.60%
Dec 16, 1997 26.60 26.39 26.84 25.93 40.60M 1.03%
Dec 15, 1997 26.33 25.57 26.46 25.14 51.25M 2.77%
Dec 12, 1997 25.62 26.72 26.72 25.51 54.53M -3.61%
Dec 11, 1997 26.58 26.23 26.81 25.48 44.34M 1.22%
Dec 10, 1997 26.26 26.24 26.72 25.80 32.38M -1.09%
Dec 09, 1997 26.55 28.61 28.87 25.90 71.19M -6.94%
Dec 08, 1997 28.53 27.94 28.77 27.92 39.64M 2.63%
Dec 05, 1997 27.80 27.26 29.02 27.26 74.97M 1.50%
Dec 04, 1997 27.39 26.86 29.20 26.14 106.08M 1.41%
Dec 03, 1997 27.01 27.06 27.46 26.77 30.47M 0.37%
Dec 02, 1997 26.91 27.29 27.58 26.74 31.23M -1.64%
Dec 01, 1997 27.36 26.75 27.58 26.43 30.02M 1.30%
Nov 28, 1997 27.01 28.28 28.28 26.68 53.77M -4.99%
Nov 27, 1997 28.43 27.75 28.52 27.09 52.15M 2.01%
Nov 26, 1997 27.87 27.07 28.43 27.07 55.77M 3.91%
Nov 25, 1997 26.82 25.11 27.31 25.05 63.88M 6.22%
Nov 24, 1997 25.25 26.22 26.69 25.14 38.70M -4.57%
Nov 21, 1997 26.46 26.24 26.89 26.05 28.99M 0.04%
Nov 20, 1997 26.45 26.57 27.03 25.76 38.22M -1.23%
Nov 19, 1997 26.78 27.72 27.72 26.66 46.52M -3.74%
Nov 18, 1997 27.82 28.35 28.43 27.68 27.49M -2.28%
Nov 17, 1997 28.47 28.15 28.65 27.82 34.12M 1.97%
Nov 13, 1997 27.92 28.64 28.69 27.54 44.41M -3.12%
Nov 12, 1997 28.82 29.79 30.04 28.70 43.90M -3.52%
Nov 11, 1997 29.87 29.64 30.20 29.55 17.73M 0.50%
Nov 10, 1997 29.72 30.24 30.24 29.66 17.64M -2.24%
Nov 07, 1997 30.40 30.32 30.63 30.15 14.72M -1.07%
Nov 06, 1997 30.73 30.99 30.99 30.18 28.94M -1.19%
Nov 05, 1997 31.10 31.33 31.88 30.93 27.65M -48.42%
Nov 04, 1997 60.30 61.64 62.83 59.72 41.76M -2.38%
Nov 03, 1997 61.77 61.82 63.31 60.11 39.91M 0.08%
Oct 30, 1997 61.72 63.35 63.35 60.89 24.60M -3.12%
Oct 29, 1997 63.71 59.40 63.87 59.40 68.76M 9.67%
Oct 28, 1997 58.09 64.21 64.21 57.99 59.84M -9.84%
Oct 27, 1997 64.43 64.86 66.96 64.13 50.28M 91.13%
Oct 24, 1997 33.71 34.48 34.48 33.23 130.00M -2.35%
Oct 23, 1997 34.52 35.16 35.37 34.15 113.14M -1.68%
Oct 22, 1997 35.11 35.25 35.65 34.97 94.44M 0.95%
Oct 21, 1997 34.78 34.99 35.74 34.48 141.93M -0.43%
Oct 20, 1997 34.93 34.48 35.01 34.05 75.70M 0.98%
Oct 17, 1997 34.59 34.56 35.22 34.38 120.92M 0.49%
Oct 16, 1997 34.42 34.48 35.19 34.02 130.69M 0.53%
Oct 15, 1997 34.24 34.20 34.71 33.65 117.46M 0.68%
Oct 14, 1997 34.01 36.44 36.88 33.29 239.23M -7.13%
Oct 13, 1997 36.62 36.60 37.53 36.22 236.77M 2.06%
Oct 10, 1997 35.88 32.92 35.90 32.92 243.03M 9.93%
Oct 09, 1997 32.64 31.01 32.85 30.93 164.88M 6.22%
Oct 01, 1997 30.73 30.73 30.95 30.21 69.56M -0.13%
Sep 30, 1997 30.77 30.47 30.90 30.37 57.33M 0.89%
Sep 29, 1997 30.50 30.31 30.83 30.23 69.50M 1.84%
Sep 26, 1997 29.95 29.71 30.21 29.71 73.49M 1.29%
Sep 25, 1997 29.57 28.86 29.67 28.78 81.49M 2.11%
Sep 24, 1997 28.96 29.20 29.45 28.91 31.58M 0.94%
Sep 23, 1997 28.69 28.61 28.90 28.52 39.31M -0.07%
Sep 22, 1997 28.71 29.48 29.48 28.61 49.21M -2.84%
Sep 19, 1997 29.55 29.62 29.92 29.50 42.38M 0.00%
Sep 18, 1997 29.55 29.63 29.71 29.33 46.27M -1.43%
Sep 17, 1997 29.98 29.98 30.14 29.92 5.61M 0.20%
Sep 16, 1997 29.92 29.38 30.15 29.38 68.28M 1.98%
Sep 15, 1997 29.34 29.34 29.52 29.25 24.49M -0.24%
Sep 12, 1997 29.41 29.41 29.52 29.27 40.40M -0.57%
Sep 11, 1997 29.58 29.24 29.91 29.18 86.23M 1.54%
Sep 10, 1997 29.13 29.13 29.29 28.95 40.23M -0.85%
Sep 09, 1997 29.38 29.44 29.58 29.22 44.74M 0.10%
Sep 08, 1997 29.35 29.12 29.41 28.95 38.31M -0.20%
Sep 05, 1997 29.41 29.41 29.57 29.12 68.30M 0.34%
Sep 04, 1997 29.31 28.87 29.41 28.69 77.20M 1.17%
Sep 03, 1997 28.97 29.33 29.49 28.82 77.75M 0.45%
Sep 02, 1997 28.84 28.95 29.18 28.31 88.09M 0.21%
Sep 01, 1997 28.78 28.16 28.94 28.09 79.70M 2.35%
Aug 29, 1997 28.12 28.78 28.85 27.92 84.96M -2.60%
Aug 28, 1997 28.87 29.40 29.54 28.78 62.34M -2.37%
Aug 27, 1997 29.57 29.96 30.64 29.50 51.35M 1.69%
Aug 26, 1997 29.08 29.03 29.49 28.89 79.89M 0.48%
Aug 25, 1997 28.94 29.43 29.43 28.61 83.15M -2.39%
Aug 22, 1997 29.65 30.52 30.65 29.58 78.36M -3.04%
Aug 21, 1997 30.58 31.24 31.33 30.50 38.43M -1.80%
Aug 20, 1997 31.14 30.86 31.20 30.68 45.72M 1.01%
Aug 19, 1997 30.83 31.15 31.31 30.65 50.04M -0.87%
Aug 18, 1997 31.10 31.67 31.67 31.00 37.33M -2.02%
Aug 14, 1997 31.74 31.80 32.00 31.67 42.96M -0.44%
Aug 13, 1997 31.88 31.83 32.06 31.67 49.06M -1.09%
Aug 12, 1997 32.23 32.30 32.82 31.93 101.73M 0.09%
Aug 11, 1997 32.20 31.67 32.30 31.52 81.23M 1.48%
Aug 08, 1997 31.73 31.51 31.86 31.50 55.28M 0.00%
Aug 07, 1997 31.73 30.83 32.18 30.83 140.42M -0.16%
Aug 06, 1997 31.78 31.84 31.93 31.51 12.26M 0.63%
Aug 05, 1997 31.58 30.99 31.76 30.84 76.55M 2.23%
Aug 04, 1997 30.89 31.07 31.20 30.80 59.99M -0.26%
Aug 01, 1997 30.97 30.73 31.05 30.61 87.29M 1.04%
Jul 31, 1997 30.65 30.16 30.73 30.03 70.65M 1.86%
Jul 30, 1997 30.09 30.38 30.54 30.01 39.35M -0.27%
Jul 29, 1997 30.17 29.88 30.22 29.80 69.52M 0.77%
Jul 28, 1997 29.94 29.97 30.14 29.71 44.63M 0.23%
Jul 25, 1997 29.87 30.05 30.17 29.46 87.30M -1.16%
Jul 24, 1997 30.22 30.90 31.07 30.05 94.60M -1.44%
Jul 23, 1997 30.66 29.63 30.78 29.61 117.14M 4.61%
Jul 22, 1997 29.31 29.54 29.58 29.18 47.25M -0.24%
Jul 21, 1997 29.38 29.37 29.45 29.14 32.46M -1.41%
Jul 17, 1997 29.80 29.88 30.01 29.59 56.44M -0.23%
Jul 16, 1997 29.87 30.05 30.30 29.72 85.11M 0.91%
Jul 15, 1997 29.60 29.69 29.92 29.41 77.91M 0.44%
Jul 14, 1997 29.47 30.32 30.48 29.29 91.40M -3.50%
Jul 11, 1997 30.54 30.85 30.90 30.42 69.86M -2.27%
Jul 10, 1997 31.25 31.33 31.67 31.03 99.54M 0.45%
Jul 09, 1997 31.11 30.99 31.23 30.90 62.02M 2.64%
Jul 08, 1997 30.31 30.61 30.80 30.14 89.07M -1.21%
Jul 07, 1997 30.68 30.48 31.10 30.42 79.33M 0.39%
Jul 04, 1997 30.56 31.18 31.27 30.37 89.36M -1.74%
Jul 03, 1997 31.10 31.35 31.63 31.00 65.15M -1.30%
Jul 02, 1997 31.51 31.54 32.09 31.33 101.68M 1.22%
Jul 01, 1997 31.13 31.67 31.82 30.82 127.48M -0.73%
Jun 30, 1997 31.36 31.07 31.49 30.78 116.33M -0.35%
Jun 27, 1997 31.47 32.08 32.22 31.37 115.15M -2.66%
Jun 26, 1997 32.33 31.35 33.20 29.98 339.10M 3.03%
Jun 25, 1997 31.38 32.27 32.68 31.16 202.87M -0.06%
Jun 24, 1997 31.40 31.07 31.67 30.92 88.34M 1.03%
Jun 23, 1997 31.08 30.95 31.64 30.93 107.91M 1.50%
Jun 20, 1997 30.62 29.46 31.12 29.41 205.49M 5.19%
Jun 19, 1997 29.11 27.33 29.29 27.20 167.08M 5.62%
Jun 18, 1997 27.56 27.75 28.05 27.44 68.92M 1.21%
Jun 17, 1997 27.23 27.16 27.50 27.09 78.43M 1.42%
Jun 16, 1997 26.85 27.32 27.41 26.67 77.69M -2.33%
Jun 13, 1997 27.49 27.75 27.97 27.29 89.28M -0.33%
Jun 12, 1997 27.58 27.02 27.66 26.99 118.45M 2.11%
Jun 11, 1997 27.01 27.03 27.29 26.91 81.77M 1.16%
Jun 10, 1997 26.70 26.56 26.82 26.37 88.31M 1.52%
Jun 09, 1997 26.30 26.05 26.55 25.92 93.45M 0.27%
Jun 06, 1997 26.23 26.56 26.67 26.18 78.27M -0.87%
Jun 05, 1997 26.46 26.09 26.84 25.99 171.40M 2.32%
Jun 04, 1997 25.86 26.05 26.17 25.76 50.39M 0.12%
Jun 03, 1997 25.83 25.97 26.47 25.63 104.16M -0.39%
Jun 02, 1997 25.93 25.84 26.05 25.59 94.51M 1.17%
May 30, 1997 25.63 25.20 25.74 25.05 138.33M 2.32%
May 29, 1997 25.05 24.00 25.22 23.91 146.27M 4.16%
May 28, 1997 24.05 24.35 24.51 24.00 41.83M -0.74%
May 27, 1997 24.23 24.63 24.89 24.02 97.52M -1.22%
May 26, 1997 24.53 24.63 24.79 24.48 41.10M -0.73%
May 23, 1997 24.71 24.60 25.07 24.40 96.11M 0.12%
May 22, 1997 24.68 24.95 24.99 24.48 70.99M -0.88%
May 21, 1997 24.90 25.28 25.28 24.82 44.24M -1.54%
May 20, 1997 25.29 25.31 25.44 25.22 18.63M -0.04%
May 19, 1997 25.30 25.37 25.63 25.17 46.46M 0.84%
May 16, 1997 25.09 24.99 25.16 24.95 33.55M 0.20%
May 15, 1997 25.04 25.05 25.24 24.97 56.46M -0.63%
May 14, 1997 25.20 24.93 25.28 24.53 103.17M 1.16%
May 13, 1997 24.91 24.90 25.07 24.83 47.94M -0.12%
May 12, 1997 24.94 25.63 25.69 24.87 78.85M -2.73%
May 09, 1997 25.64 25.75 25.79 25.58 24.59M -0.23%
May 08, 1997 25.70 25.62 25.74 25.49 28.65M 0.35%
May 07, 1997 25.61 25.88 25.88 25.56 39.85M -0.66%
May 06, 1997 25.78 25.54 25.88 25.46 57.25M 1.22%
May 05, 1997 25.47 25.64 25.75 25.40 74.34M -2.04%
May 02, 1997 26.00 26.14 26.22 25.94 47.10M -1.40%
Apr 30, 1997 26.37 26.60 26.80 26.31 98.02M 1.50%
Apr 29, 1997 25.98 25.89 26.03 25.80 45.12M 0.00%
Apr 28, 1997 25.98 25.97 26.19 25.84 50.02M -0.08%
Apr 25, 1997 26.00 25.79 26.06 25.74 69.93M 0.27%
Apr 24, 1997 25.93 26.21 26.29 25.80 80.99M -0.65%
Apr 23, 1997 26.10 26.39 26.48 26.01 110.40M 1.24%
Apr 22, 1997 25.78 26.05 27.07 25.29 209.53M 1.22%
Apr 21, 1997 25.47 23.97 25.48 23.93 117.43M 6.97%
Apr 17, 1997 23.81 22.90 23.91 22.80 103.93M 5.31%
Apr 15, 1997 22.61 22.79 22.94 22.44 54.73M 0.98%
Apr 12, 1997 22.39 22.39 22.82 22.27 37.64M -1.80%
Apr 11, 1997 22.80 21.88 23.07 21.84 81.61M 0.66%
Apr 10, 1997 22.65 23.03 23.14 21.82 99.20M -3.00%
Apr 09, 1997 23.35 23.15 23.42 23.00 101.76M 3.87%
Apr 07, 1997 22.48 22.62 22.64 22.33 51.19M -1.01%
Apr 04, 1997 22.71 22.47 22.79 22.31 56.38M -0.44%
Apr 03, 1997 22.81 22.64 22.97 22.41 84.04M 0.93%
Apr 02, 1997 22.60 22.98 23.14 22.33 106.63M 1.66%
Apr 01, 1997 22.23 22.39 22.64 20.43 138.17M -0.63%
Mar 31, 1997 22.37 23.09 23.09 22.34 1.05M -9.91%
Mar 27, 1997 24.83 24.73 24.92 24.56 64.44M 0.00%
Mar 26, 1997 24.83 24.84 25.19 24.74 120.36M 1.06%
Mar 25, 1997 24.57 24.75 24.86 24.35 91.87M 0.00%
Mar 21, 1997 24.57 24.52 24.77 24.37 85.77M 1.53%
Mar 20, 1997 24.20 23.88 24.51 23.60 124.04M 0.67%
Mar 19, 1997 24.04 25.03 25.14 23.92 102.40M -2.04%
Mar 18, 1997 24.54 24.22 24.94 24.14 133.60M 1.28%
Mar 17, 1997 24.23 24.00 24.35 23.72 136.94M 1.42%
Mar 14, 1997 23.89 23.16 24.26 23.05 195.79M 2.01%
Mar 13, 1997 23.42 23.96 24.00 23.28 80.18M -1.31%
Mar 12, 1997 23.73 23.91 24.17 23.38 125.83M 2.86%
Mar 11, 1997 23.07 24.18 24.43 22.82 163.68M -5.33%
Mar 10, 1997 24.37 25.06 25.06 24.23 110.70M -4.80%
Mar 06, 1997 25.60 25.46 25.80 25.24 120.40M -1.08%
Mar 05, 1997 25.88 27.07 27.24 25.39 180.80M -1.26%
Mar 04, 1997 26.21 26.09 26.39 25.75 84.44M 0.89%
Mar 03, 1997 25.98 26.14 26.69 25.84 96.64M -1.52%
Mar 01, 1997 26.38 25.71 26.71 25.46 120.72M 5.48%
Feb 28, 1997 25.01 24.80 25.46 24.35 47.61M 8.93%
Feb 27, 1997 22.96 22.57 23.05 22.55 80.55M 2.23%
Feb 26, 1997 22.46 22.13 22.60 22.00 74.24M 0.90%
Feb 25, 1997 22.26 21.71 22.89 21.54 147.99M 2.02%
Feb 24, 1997 21.82 22.50 22.52 21.71 69.02M -3.75%
Feb 21, 1997 22.67 22.82 22.93 22.59 57.78M -1.43%
Feb 20, 1997 23.00 23.16 23.28 22.87 60.36M -0.99%
Feb 19, 1997 23.23 22.99 23.29 22.68 83.73M 1.71%
Feb 18, 1997 22.84 23.45 23.45 22.67 72.31M -2.48%
Feb 17, 1997 23.42 23.62 23.84 23.28 67.41M 0.39%
Feb 14, 1997 23.33 23.16 23.41 23.14 41.63M 0.43%
Feb 13, 1997 23.23 23.18 23.41 23.04 58.38M -0.34%
Feb 12, 1997 23.31 23.41 23.69 23.12 72.59M -0.38%
Feb 11, 1997 23.40 23.07 23.58 22.99 73.18M 0.82%
Feb 10, 1997 23.21 23.31 23.37 22.81 93.13M -0.39%
Feb 07, 1997 23.30 22.86 23.45 22.65 130.93M 2.37%
Feb 06, 1997 22.76 22.39 23.01 22.10 128.42M 1.65%
Feb 05, 1997 22.39 23.11 23.32 22.25 105.99M -0.31%
Feb 04, 1997 22.46 21.50 22.81 21.42 140.53M 4.27%
Feb 03, 1997 21.54 22.09 22.54 21.28 111.31M -5.53%
Jan 31, 1997 22.80 22.86 23.24 22.48 147.71M -2.23%
Jan 30, 1997 23.32 22.90 23.71 22.86 170.90M -0.13%
Jan 29, 1997 23.35 24.52 24.52 22.84 145.18M -0.34%
Jan 28, 1997 23.43 23.31 23.51 22.79 96.60M 2.58%
Jan 27, 1997 22.84 22.56 23.41 22.43 148.97M 3.54%
Jan 24, 1997 22.06 21.45 22.23 21.45 150.02M 5.30%
Jan 22, 1997 20.95 20.18 20.99 20.18 84.29M 6.83%
Jan 21, 1997 19.61 19.88 20.18 19.42 65.52M -1.95%
Jan 20, 1997 20.00 20.77 20.82 19.86 62.07M -3.57%
Jan 17, 1997 20.74 19.84 21.03 19.84 105.12M 1.02%
Jan 16, 1997 20.53 22.53 22.53 20.22 122.89M -2.47%
Jan 15, 1997 21.05 20.01 21.05 19.88 105.94M 7.02%
Jan 14, 1997 19.67 19.07 20.05 18.87 62.03M 3.96%
Jan 13, 1997 18.92 18.73 18.99 18.60 48.23M -0.16%
Jan 10, 1997 18.95 19.03 19.10 18.84 58.57M 1.23%
Jan 09, 1997 18.72 18.62 18.89 18.50 58.14M -0.21%
Jan 08, 1997 18.76 18.90 19.15 18.60 78.07M 1.63%
Jan 07, 1997 18.46 18.31 18.60 18.20 55.61M 0.71%
Jan 06, 1997 18.33 18.56 18.64 18.26 37.93M -0.65%
Jan 03, 1997 18.45 18.10 18.50 18.10 56.66M 1.15%
Jan 02, 1997 18.24 18.73 18.73 18.18 60.14M -2.36%
Jan 01, 1997 18.68 17.84 18.77 17.84 81.55M 6.20%
Dec 31, 1996 17.59 17.94 17.96 17.46 30.09M 3.05%
Dec 24, 1996 17.07 17.06 17.20 16.90 44.07M -0.23%
Dec 23, 1996 17.11 17.45 17.45 16.99 60.01M -1.50%
Dec 20, 1996 17.37 16.82 17.50 16.82 103.52M 4.58%
Dec 19, 1996 16.61 16.56 16.81 16.41 38.55M 0.00%
Dec 18, 1996 16.61 16.60 16.92 16.49 57.01M 1.53%
Dec 17, 1996 16.36 16.56 16.69 16.19 48.68M -1.33%
Dec 16, 1996 16.58 16.12 16.69 16.12 57.27M 3.56%
Dec 13, 1996 16.01 15.93 16.09 15.78 36.48M 0.00%
Dec 12, 1996 16.01 16.52 16.63 15.95 70.04M -2.20%
Dec 11, 1996 16.37 15.36 16.37 15.36 58.98M 6.99%
Dec 10, 1996 15.30 15.49 15.53 15.20 31.68M -1.73%
Dec 09, 1996 15.57 15.49 15.71 15.48 23.47M -0.13%
Dec 06, 1996 15.59 15.64 15.75 15.49 32.14M 0.13%
Dec 05, 1996 15.57 15.16 15.74 15.05 54.53M 1.76%
Dec 04, 1996 15.30 15.41 15.41 15.08 38.92M -1.42%
Dec 03, 1996 15.52 15.32 15.87 15.30 57.72M 0.78%
Dec 02, 1996 15.40 15.35 15.58 15.25 21.10M -0.19%
Nov 29, 1996 15.43 15.49 15.61 15.35 29.05M 0.33%
Nov 28, 1996 15.38 15.49 15.66 15.28 37.49M -0.52%
Nov 27, 1996 15.46 15.58 15.58 15.09 64.14M -4.09%
Nov 26, 1996 16.12 16.14 16.57 15.58 114.82M 1.64%
Nov 25, 1996 15.86 15.09 16.20 14.79 103.01M 4.76%
Nov 22, 1996 15.14 15.13 15.38 15.04 66.91M -0.98%
Nov 21, 1996 15.29 15.54 15.72 15.14 60.46M -1.80%
Nov 20, 1996 15.57 16.13 16.13 15.50 33.54M -3.41%
Nov 19, 1996 16.12 16.36 16.43 15.96 42.55M -1.23%
Nov 18, 1996 16.32 15.96 16.36 15.96 46.29M 2.71%
Nov 15, 1996 15.89 15.63 16.00 15.58 25.84M 1.27%
Nov 14, 1996 15.69 15.84 15.92 15.61 22.78M -1.26%
Nov 13, 1996 15.89 15.49 15.98 15.49 26.40M 1.73%
Nov 11, 1996 15.62 15.56 15.83 15.39 46.28M 0.13%
Nov 10, 1996 15.60 16.07 16.08 15.50 34.49M -2.07%
Nov 08, 1996 15.93 15.88 16.01 15.37 45.11M 0.89%
Nov 07, 1996 15.79 15.78 15.86 15.58 57.00M 1.35%
Nov 06, 1996 15.58 15.42 15.77 15.00 108.16M -1.14%
Nov 05, 1996 15.76 16.02 16.23 15.66 49.49M -1.87%
Nov 04, 1996 16.06 16.60 16.60 15.90 63.39M -4.12%
Nov 01, 1996 16.75 17.32 18.39 16.64 50.91M -2.62%
Oct 31, 1996 17.20 17.41 17.41 16.99 50.45M -2.99%
Oct 29, 1996 17.73 17.93 18.39 17.54 73.64M -1.55%
Oct 28, 1996 18.01 18.30 18.39 17.92 57.35M -1.10%
Oct 25, 1996 18.21 17.87 18.33 17.84 88.57M 1.51%
Oct 24, 1996 17.94 18.30 18.81 17.76 191.65M -1.32%
Oct 23, 1996 18.18 18.07 18.28 17.79 92.67M 5.82%
Oct 22, 1996 17.18 16.71 17.50 16.71 116.66M 3.62%
Oct 18, 1996 16.58 16.56 16.86 16.33 129.58M 0.73%
Oct 17, 1996 16.46 15.97 16.60 15.82 80.93M 2.55%
Oct 16, 1996 16.05 16.35 16.43 15.99 40.16M -0.12%
Oct 15, 1996 16.07 16.02 16.30 15.81 46.77M -0.31%
Oct 14, 1996 16.12 16.45 16.52 16.05 46.62M -2.95%
Oct 11, 1996 16.61 16.71 16.90 16.44 62.94M -0.12%
Oct 10, 1996 16.63 16.15 16.69 16.07 56.07M 2.65%
Oct 09, 1996 16.20 16.18 16.35 15.94 50.56M 1.31%
Oct 08, 1996 15.99 15.84 16.18 15.46 56.72M 0.44%
Oct 07, 1996 15.92 16.27 16.27 15.37 78.46M -1.97%
Oct 04, 1996 16.24 16.24 16.37 15.86 51.93M 0.56%
Oct 03, 1996 16.15 16.39 16.59 16.03 44.02M -0.43%
Oct 01, 1996 16.22 16.35 16.42 16.05 53.69M -0.25%
Sep 30, 1996 16.26 15.92 16.34 15.78 71.72M 1.50%
Sep 27, 1996 16.02 16.51 16.51 15.93 74.43M -3.03%
Sep 26, 1996 16.52 16.70 16.76 16.39 37.93M -1.61%
Sep 25, 1996 16.79 16.85 17.11 16.73 42.72M 0.72%
Sep 24, 1996 16.67 16.60 16.85 16.56 38.09M 0.79%
Sep 23, 1996 16.54 16.69 16.77 16.36 47.02M -1.31%
Sep 20, 1996 16.76 16.82 17.11 16.69 45.86M -0.53%
Sep 19, 1996 16.85 17.53 17.67 16.77 70.88M -3.60%
Sep 18, 1996 17.48 16.60 17.67 16.58 58.78M 4.86%
Sep 17, 1996 16.67 16.44 16.86 16.41 51.10M 1.52%
Sep 16, 1996 16.42 16.95 16.95 16.29 60.32M -3.58%
Sep 13, 1996 17.03 17.28 17.31 16.99 52.46M -0.87%
Sep 12, 1996 17.18 17.20 17.30 16.90 78.34M -0.75%
Sep 11, 1996 17.31 17.46 17.70 17.21 35.96M -1.09%
Sep 10, 1996 17.50 17.64 17.64 17.39 41.69M -0.85%
Sep 09, 1996 17.65 17.78 17.79 17.58 31.16M -0.79%
Sep 06, 1996 17.79 18.01 18.04 17.72 32.25M -0.84%
Sep 05, 1996 17.94 17.75 17.98 17.75 41.38M 1.53%
Sep 04, 1996 17.67 17.56 17.72 17.46 39.12M 0.11%
Sep 03, 1996 17.65 18.17 18.30 17.55 79.61M -2.54%
Sep 02, 1996 18.11 18.06 18.17 17.97 34.05M 0.56%
Aug 30, 1996 18.01 17.97 18.07 17.89 35.26M 0.11%
Aug 29, 1996 17.99 18.21 18.26 17.95 50.23M -0.94%
Aug 28, 1996 18.16 17.71 18.20 17.71 49.56M 2.77%
Aug 27, 1996 17.67 17.79 17.90 17.54 87.02M -0.79%
Aug 26, 1996 17.81 18.01 18.17 17.74 80.56M -1.98%
Aug 23, 1996 18.17 17.96 18.37 17.88 100.97M 1.23%
Aug 22, 1996 17.95 18.39 18.51 17.85 135.43M 0.67%
Aug 21, 1996 17.83 17.44 17.83 17.32 89.04M 5.01%
Aug 20, 1996 16.98 16.62 17.32 16.53 101.53M 1.13%
Aug 19, 1996 16.79 17.50 17.54 16.69 64.85M -4.44%
Aug 16, 1996 17.57 17.58 17.70 17.41 43.59M 0.00%
Aug 14, 1996 17.57 17.51 17.84 17.51 49.60M -1.35%
Aug 13, 1996 17.81 17.67 17.96 17.61 56.64M 0.56%
Aug 12, 1996 17.71 17.79 17.93 17.63 55.76M -0.06%
Aug 09, 1996 17.72 17.61 17.83 17.45 68.62M 0.80%
Aug 08, 1996 17.58 18.04 18.15 17.50 82.76M -1.95%
Aug 07, 1996 17.93 17.60 18.01 17.50 88.20M 2.28%
Aug 06, 1996 17.53 17.28 17.84 17.12 95.35M 1.04%
Aug 05, 1996 17.35 17.59 17.70 17.29 66.17M -1.59%
Aug 02, 1996 17.63 17.81 18.00 17.50 104.95M -1.34%
Aug 01, 1996 17.87 18.56 18.73 17.76 165.43M -1.81%
Jul 31, 1996 18.20 17.71 18.45 16.84 120.99M 3.47%
Jul 30, 1996 17.59 17.80 17.88 17.16 118.77M -2.66%
Jul 29, 1996 18.07 17.95 18.58 17.84 127.55M 2.03%
Jul 26, 1996 17.71 17.62 18.00 17.23 153.99M 0.06%
Jul 25, 1996 17.70 18.37 18.64 17.61 171.16M -4.53%
Jul 24, 1996 18.54 20.01 20.01 18.49 129.11M -9.74%
Jul 23, 1996 20.54 21.11 21.39 20.12 140.71M 0.88%
Jul 22, 1996 20.36 20.01 21.09 19.10 116.96M -1.50%
Jul 19, 1996 20.67 19.87 20.68 19.87 113.47M 4.92%
Jul 18, 1996 19.70 19.07 19.73 19.07 244.68M 4.84%
Jul 17, 1996 18.79 17.79 19.50 17.50 321.62M 1.79%
Jul 16, 1996 18.46 17.03 18.49 17.03 247.57M 20.73%
Jul 15, 1996 15.29 14.39 16.01 14.14 417.76M 5.59%
Jul 12, 1996 14.48 14.94 14.98 14.35 198.65M -3.72%
Jul 11, 1996 15.04 15.20 15.54 14.95 132.13M 0.27%
Jul 10, 1996 15.00 14.73 15.32 14.65 138.39M -1.70%
Jul 09, 1996 15.26 15.92 17.62 14.64 156.23M -4.92%
Jul 08, 1996 16.05 16.26 17.62 15.88 100.30M 0.75%
Jul 05, 1996 15.93 16.32 16.47 15.71 171.64M -1.48%
Jul 04, 1996 16.17 15.94 16.67 15.68 232.62M -0.37%
Jul 03, 1996 16.23 17.15 17.19 16.05 186.11M -6.72%
Jul 02, 1996 17.40 17.78 17.95 17.28 163.79M -2.08%
Jul 01, 1996 17.77 17.97 18.53 17.58 159.59M -2.26%
Jun 28, 1996 18.18 18.56 18.88 18.01 218.98M -1.14%
Jun 27, 1996 18.39 17.90 18.56 17.68 155.35M 1.77%
Jun 26, 1996 18.07 18.53 18.53 17.98 85.38M -1.90%
Jun 25, 1996 18.42 18.90 18.99 18.05 100.69M -2.07%
Jun 24, 1996 18.81 18.82 18.99 18.53 88.69M -0.90%
Jun 21, 1996 18.98 19.40 19.53 18.87 101.80M -2.77%
Jun 20, 1996 19.52 19.33 19.60 19.11 82.07M 0.15%
Jun 19, 1996 19.49 20.09 20.18 19.33 68.98M -2.99%
Jun 18, 1996 20.09 20.52 20.52 19.84 55.11M -2.57%
Jun 17, 1996 20.62 20.96 20.96 20.56 31.09M -1.34%
Jun 14, 1996 20.90 20.77 20.94 20.70 35.37M 1.06%
Jun 13, 1996 20.68 20.73 20.85 20.62 33.72M -0.39%
Jun 12, 1996 20.76 20.77 20.98 20.61 57.77M 1.52%
Jun 11, 1996 20.45 20.52 20.65 20.34 70.84M -0.82%
Jun 10, 1996 20.62 20.73 20.82 20.52 52.34M -0.87%
Jun 07, 1996 20.80 20.53 20.90 20.50 64.58M -0.10%
Jun 06, 1996 20.82 20.77 21.20 20.69 95.45M 1.66%
Jun 05, 1996 20.48 20.86 20.86 20.30 96.25M -0.68%
Jun 04, 1996 20.62 21.28 21.41 20.24 207.37M -1.39%
Jun 03, 1996 20.91 20.69 20.99 20.56 140.98M 3.06%
May 31, 1996 20.29 20.45 20.47 20.10 128.58M 0.64%
May 30, 1996 20.16 20.69 20.75 20.03 152.27M -1.85%
May 29, 1996 20.54 19.84 20.82 19.84 148.39M 5.71%
May 28, 1996 19.43 19.67 19.67 19.20 157.30M -3.24%
May 27, 1996 20.08 20.52 20.52 20.05 111.26M -2.95%
May 24, 1996 20.69 20.70 20.76 20.59 68.27M 0.93%
May 23, 1996 20.50 20.53 20.62 20.40 84.97M -0.82%
May 22, 1996 20.67 20.77 20.87 20.61 92.07M 0.54%
May 21, 1996 20.56 20.51 20.77 20.39 131.55M -0.34%
May 20, 1996 20.63 21.03 21.06 20.57 94.03M -3.15%
May 17, 1996 21.30 21.28 21.54 21.18 162.99M -1.98%
May 16, 1996 21.73 21.86 22.18 21.59 198.53M 0.56%
May 15, 1996 21.61 21.22 21.79 20.78 264.47M 0.23%
May 14, 1996 21.56 20.94 21.70 20.84 187.71M 2.76%
May 13, 1996 20.98 20.82 21.10 20.70 114.86M 2.14%
May 10, 1996 20.54 20.26 20.66 20.14 174.81M -1.06%
May 09, 1996 20.76 20.88 21.32 20.65 175.71M -2.44%
May 08, 1996 21.28 20.77 21.58 20.52 226.53M 0.57%
May 07, 1996 21.16 20.88 21.32 20.80 158.18M 1.20%
May 06, 1996 20.91 21.62 21.74 20.80 170.42M -5.60%
May 03, 1996 22.15 22.47 22.60 22.05 142.30M -2.29%
May 02, 1996 22.67 22.48 22.78 22.13 146.17M 0.09%
May 01, 1996 22.65 22.73 22.98 22.50 142.86M 8.74%
Apr 30, 1996 20.83 20.60 21.28 20.47 123.80M 0.92%
Apr 29, 1996 20.64 20.60 20.71 20.24 121.41M -0.82%
Apr 26, 1996 20.81 20.60 21.07 20.09 182.38M 0.87%
Apr 25, 1996 20.63 21.88 22.35 20.26 178.83M -5.06%
Apr 24, 1996 21.73 21.04 21.97 20.96 154.23M 8.11%
Apr 23, 1996 20.10 20.05 20.33 19.79 164.42M -0.69%
Apr 22, 1996 20.24 21.11 21.16 20.13 166.61M -3.16%
Apr 19, 1996 20.90 20.94 21.33 20.73 189.70M 0.63%
Apr 18, 1996 20.77 20.30 20.88 20.15 197.86M 5.49%
Apr 17, 1996 19.69 19.41 19.90 19.23 118.22M 4.24%
Apr 16, 1996 18.89 18.90 19.13 18.73 112.14M 0.27%
Apr 15, 1996 18.84 18.73 19.22 18.69 137.42M 2.56%
Apr 12, 1996 18.37 17.88 18.52 17.80 98.35M 2.74%
Apr 11, 1996 17.88 17.90 18.01 17.78 62.42M -1.05%
Apr 10, 1996 18.07 18.30 18.38 18.00 82.20M -0.06%
Apr 09, 1996 18.08 18.28 18.49 17.98 92.32M 0.11%
Apr 08, 1996 18.06 17.98 18.15 17.87 65.77M 1.69%
Apr 04, 1996 17.76 17.79 17.82 17.57 69.73M -1.17%
Apr 03, 1996 17.97 18.22 18.42 17.93 85.64M 0.84%
Apr 02, 1996 17.82 17.81 18.05 17.64 105.94M 0.22%
Apr 01, 1996 17.78 17.69 17.84 17.54 71.36M 0.97%
Mar 29, 1996 17.61 17.83 17.94 17.55 93.98M -1.34%
Mar 28, 1996 17.85 17.67 17.94 17.61 103.63M 1.31%
Mar 27, 1996 17.62 17.62 17.87 17.54 108.77M 3.59%
Mar 26, 1996 17.01 17.03 17.37 16.47 153.50M -0.64%
Mar 25, 1996 17.12 17.45 17.55 16.88 131.82M -0.64%
Mar 22, 1996 17.23 17.62 17.62 16.90 194.57M -4.01%
Mar 21, 1996 17.95 17.45 18.14 17.45 193.31M 7.16%
Mar 19, 1996 16.75 17.79 18.12 16.39 299.08M -6.16%
Mar 18, 1996 17.85 18.51 18.56 17.78 192.41M -4.55%
Mar 15, 1996 18.70 19.24 19.30 18.56 179.47M -3.31%
Mar 14, 1996 19.34 19.33 19.53 19.20 172.31M 0.00%
Mar 13, 1996 19.34 19.16 19.43 18.92 166.57M -1.73%
Mar 12, 1996 19.68 18.69 20.26 18.60 231.53M 5.13%
Mar 11, 1996 18.72 18.39 18.77 18.32 181.96M 0.32%
Mar 08, 1996 18.66 18.52 18.73 18.28 186.50M -0.53%
Mar 07, 1996 18.76 18.85 19.18 18.67 246.35M 0.91%
Mar 06, 1996 18.59 18.26 18.71 18.10 156.81M 3.57%
Mar 04, 1996 17.95 18.22 18.30 17.74 194.16M -1.05%
Mar 01, 1996 18.14 18.18 18.41 17.75 208.51M 0.55%
Feb 29, 1996 18.04 19.07 19.14 17.92 201.23M -6.24%
Feb 28, 1996 19.24 19.52 19.73 19.20 123.36M 0.47%
Feb 27, 1996 19.15 19.48 19.58 18.82 156.42M -1.14%
Feb 26, 1996 19.37 19.54 19.94 19.24 157.13M 0.21%
Feb 23, 1996 19.33 19.50 19.54 19.00 157.46M -1.02%
Feb 22, 1996 19.53 18.99 19.67 18.82 176.91M 5.23%
Feb 20, 1996 18.56 19.58 19.66 18.30 184.28M -5.26%
Feb 19, 1996 19.59 19.75 20.02 19.47 149.42M 1.03%
Feb 16, 1996 19.39 19.41 19.60 19.24 142.91M -1.77%
Feb 15, 1996 19.74 19.58 20.22 19.41 201.58M -1.60%
Feb 14, 1996 20.06 20.56 20.85 19.91 179.47M 0.05%
Feb 13, 1996 20.05 18.73 20.79 18.57 293.82M 6.03%
Feb 12, 1996 18.91 19.67 20.01 18.64 280.14M -6.29%
Feb 09, 1996 20.18 19.75 20.60 19.08 286.73M 5.82%
Feb 08, 1996 19.07 17.72 19.38 17.54 236.91M 8.72%
Feb 07, 1996 17.54 16.26 17.71 16.09 258.18M 1.86%
Feb 06, 1996 17.22 19.24 19.58 16.82 358.20M -8.36%
Feb 05, 1996 18.79 18.30 19.17 17.75 352.48M 8.30%
Feb 02, 1996 17.35 16.07 17.54 16.07 236.06M 10.86%
Feb 01, 1996 15.65 14.90 15.75 14.86 184.65M 3.99%
Jan 31, 1996 15.05 15.24 15.81 14.66 210.93M -2.15%
Jan 30, 1996 15.38 14.56 16.09 14.35 306.19M 8.92%
Jan 29, 1996 14.12 13.03 14.24 12.94 188.25M 7.87%
Jan 25, 1996 13.09 13.63 13.69 13.00 104.05M -4.17%
Jan 24, 1996 13.66 14.02 14.11 13.45 101.26M -3.46%
Jan 23, 1996 14.15 14.82 14.89 13.37 102.33M -4.20%
Jan 22, 1996 14.77 14.57 14.96 14.56 97.63M 1.72%
Jan 19, 1996 14.52 14.58 14.76 14.43 93.57M -1.76%
Jan 18, 1996 14.78 14.82 15.06 14.63 108.85M -2.83%
Jan 17, 1996 15.21 15.75 15.77 15.07 86.39M -3.98%
Jan 16, 1996 15.84 15.75 15.92 15.70 62.64M 0.19%
Jan 15, 1996 15.81 15.92 16.01 15.72 57.66M -1.00%
Jan 12, 1996 15.97 16.26 16.38 15.86 108.03M -1.05%
Jan 11, 1996 16.14 15.49 16.22 15.47 118.11M 3.13%
Jan 10, 1996 15.65 15.75 16.13 15.58 79.75M -2.55%
Jan 09, 1996 16.06 16.05 16.35 15.52 112.09M -2.90%
Jan 08, 1996 16.54 17.20 17.21 16.37 53.91M -4.00%

Customize

Summary
Highest
741.50
Lowest
12.94
Difference
728.56
Average
225.61
Chg. %
2,439.47
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Related Articles